Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.604 | 4.718 | 4.448 | 4.505 | 497,071 | -0.23(-4.79%) |
Feb 27, 2020 | 4.675 | 4.845 | 4.569 | 4.732 | 351,055 | -0.06(-1.33%) |
Feb 26, 2020 | 4.817 | 4.845 | 4.668 | 4.796 | 358,865 | +0.13(+2.73%) |
Feb 25, 2020 | 4.994 | 5.065 | 4.647 | 4.668 | 439,037 | -0.33(-6.66%) |
Feb 24, 2020 | 5.114 | 5.136 | 4.994 | 5.001 | 362,297 | -0.21(-4.08%) |
Feb 21, 2020 | 5.213 | 5.256 | 5.150 | 5.213 | 102,350 | -0.03(-0.54%) |
Feb 20, 2020 | 5.235 | 5.277 | 5.171 | 5.242 | 149,023 | +0.01(+0.14%) |
Feb 19, 2020 | 5.277 | 5.306 | 5.216 | 5.235 | 120,538 | -0.04(-0.81%) |
Feb 18, 2020 | 5.199 | 5.306 | 5.199 | 5.277 | 186,259 | +0.08(+1.50%) |
Feb 14, 2020 | 5.199 | 5.277 | 5.143 | 5.199 | 133,691 | +0.03(+0.55%) |
Feb 13, 2020 | 5.128 | 5.206 | 5.128 | 5.171 | 104,896 | +0.05(+0.97%) |
Feb 12, 2020 | 5.171 | 5.199 | 5.121 | 5.121 | 137,978 | -0.02(-0.41%) |
Feb 11, 2020 | 5.242 | 5.256 | 5.114 | 5.143 | 262,575 | -0.04(-0.82%) |
Feb 10, 2020 | 5.171 | 5.270 | 5.164 | 5.185 | 144,215 | +0.01(+0.27%) |
Feb 07, 2020 | 5.100 | 5.235 | 5.100 | 5.171 | 166,019 | +0.07(+1.39%) |
Feb 06, 2020 | 5.171 | 5.171 | 5.093 | 5.100 | 204,030 | -0.04(-0.83%) |
Feb 05, 2020 | 5.072 | 5.192 | 5.065 | 5.143 | 280,949 | +0.08(+1.54%) |
Feb 04, 2020 | 5.185 | 5.191 | 5.051 | 5.065 | 304,277 | -0.04(-0.69%) |
Feb 03, 2020 | 5.242 | 5.298 | 5.079 | 5.100 | 282,133 | -0.17(-3.23%) |
Jan 31, 2020 | 5.376 | 5.405 | 5.185 | 5.270 | 266,252 | -0.09(-1.72%) |
Jan 30, 2020 | 5.157 | 5.419 | 5.157 | 5.362 | 361,310 | +0.18(+3.42%) |
Jan 29, 2020 | 5.100 | 5.213 | 5.072 | 5.185 | 215,882 | +0.15(+2.95%) |
Jan 28, 2020 | 4.958 | 5.143 | 4.930 | 5.036 | 298,900 | +0.11(+2.16%) |
Jan 27, 2020 | 4.958 | 5.100 | 4.909 | 4.930 | 435,547 | -0.17(-3.33%) |
Jan 24, 2020 | 5.136 | 5.136 | 4.952 | 5.100 | 308,604 | -0.01(-0.28%) |
Jan 23, 2020 | 5.433 | 5.447 | 4.909 | 5.114 | 887,501 | -0.30(-5.62%) |
Jan 22, 2020 | 5.454 | 5.638 | 5.320 | 5.419 | 583,257 | -0.04(-0.65%) |
Jan 21, 2020 | 5.816 | 5.837 | 5.391 | 5.454 | 1,150,019 | -0.36(-6.21%) |
Jan 17, 2020 | 5.830 | 5.943 | 5.808 | 5.816 | 476,177 | -0.08(-1.44%) |
Jan 16, 2020 | 6.127 | 6.226 | 5.667 | 5.901 | 1,186,883 | -0.40(-6.36%) |
Jan 15, 2020 | 6.301 | 6.409 | 6.234 | 6.301 | 1,299,295 | +0.08(+1.30%) |
Jan 14, 2020 | 6.240 | 6.335 | 6.159 | 6.220 | 1,227,907 | +0.09(+1.55%) |
Jan 13, 2020 | 5.977 | 6.220 | 5.882 | 6.126 | 1,402,767 | +0.31(+5.35%) |
Jan 10, 2020 | 5.659 | 5.895 | 5.659 | 5.815 | 519,593 | +0.16(+2.75%) |
Jan 09, 2020 | 5.747 | 5.754 | 5.578 | 5.659 | 525,743 | -0.09(-1.53%) |
Jan 08, 2020 | 6.038 | 6.038 | 5.544 | 5.747 | 1,071,434 | -0.06(-1.05%) |
Jan 07, 2020 | 5.652 | 5.896 | 5.591 | 5.808 | 1,407,017 | +0.22(+4.00%) |
Jan 06, 2020 | 5.274 | 5.632 | 5.152 | 5.585 | 2,016,103 | +0.57(+11.32%) |
Jan 03, 2020 | 4.895 | 5.071 | 4.746 | 5.017 | 746,481 | +0.20(+4.07%) |
Jan 02, 2020 | 4.672 | 4.854 | 4.570 | 4.821 | 428,495 | +0.17(+3.63%) |
Dec 31, 2019 | 4.469 | 4.658 | 4.307 | 4.652 | 545,772 | +0.18(+4.08%) |
Dec 30, 2019 | 4.435 | 4.564 | 4.428 | 4.469 | 390,681 | -0.02(-0.45%) |
Dec 27, 2019 | 4.564 | 4.591 | 4.401 | 4.489 | 487,202 | -0.09(-2.07%) |
Dec 26, 2019 | 4.564 | 4.672 | 4.550 | 4.584 | 269,286 | +0.02(+0.44%) |
Dec 24, 2019 | 4.543 | 4.731 | 4.542 | 4.564 | 171,275 | -0.03(-0.59%) |
Dec 23, 2019 | 4.570 | 4.726 | 4.530 | 4.591 | 386,174 | +0.03(+0.74%) |
Dec 20, 2019 | 4.611 | 4.760 | 4.557 | 4.557 | 356,601 | -0.11(-2.32%) |
Dec 19, 2019 | 4.638 | 4.881 | 4.638 | 4.665 | 445,881 | -0.02(-0.43%) |
Dec 18, 2019 | 4.442 | 4.699 | 4.442 | 4.685 | 343,663 | +0.11(+2.36%) |
Dec 17, 2019 | 4.327 | 4.631 | 4.300 | 4.577 | 392,789 | +0.26(+5.95%) |
Dec 16, 2019 | 4.408 | 4.476 | 4.280 | 4.320 | 438,177 | -0.11(-2.59%) |
Dec 13, 2019 | 4.611 | 4.611 | 4.395 | 4.435 | 319,476 | -0.13(-2.81%) |
Dec 12, 2019 | 4.489 | 4.631 | 4.489 | 4.564 | 166,545 | +0.05(+1.20%) |
Dec 11, 2019 | 4.631 | 4.652 | 4.483 | 4.510 | 186,167 | -0.14(-3.05%) |
Dec 10, 2019 | 4.665 | 4.767 | 4.604 | 4.652 | 217,293 | -0.03(-0.58%) |
Dec 09, 2019 | 4.598 | 4.685 | 4.435 | 4.679 | 190,343 | +0.05(+1.17%) |
Dec 06, 2019 | 4.300 | 4.631 | 4.300 | 4.625 | 285,014 | +0.30(+6.87%) |
Dec 05, 2019 | 4.280 | 4.381 | 4.280 | 4.327 | 192,067 | +0.03(+0.63%) |
Dec 04, 2019 | 4.138 | 4.361 | 4.138 | 4.300 | 165,784 | +0.16(+3.92%) |
Dec 03, 2019 | 4.151 | 4.287 | 4.101 | 4.138 | 169,266 | -0.13(-3.01%) |