Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.712 | 4.712 | 4.320 | 4.490 | 300 | +0.00(+0.04%) |
Feb 27, 2020 | 4.500 | 4.538 | 4.002 | 4.488 | 2,052 | -0.05(-1.12%) |
Feb 26, 2020 | 4.883 | 5.700 | 4.527 | 4.539 | 922 | -0.11(-2.41%) |
Feb 25, 2020 | 4.800 | 4.997 | 4.650 | 4.651 | 2,793 | -0.05(-1.06%) |
Feb 24, 2020 | 4.935 | 5.076 | 4.700 | 4.701 | 432 | -0.10(-2.06%) |
Feb 21, 2020 | 5.100 | 5.600 | 4.800 | 4.800 | 640 | -0.13(-2.74%) |
Feb 20, 2020 | 5.047 | 5.730 | 4.850 | 4.935 | 314 | +0.13(+2.66%) |
Feb 19, 2020 | 4.501 | 5.177 | 4.501 | 4.807 | 647 | +0.01(+0.15%) |
Feb 18, 2020 | 5.134 | 5.134 | 4.606 | 4.800 | 357 | -0.11(-2.30%) |
Feb 14, 2020 | 5.000 | 5.500 | 4.900 | 4.913 | 150 | -0.02(-0.45%) |
Feb 13, 2020 | 5.363 | 5.363 | 4.700 | 4.935 | 1,853 | -0.57(-10.27%) |
Feb 12, 2020 | 6.520 | 6.520 | 4.500 | 5.500 | 3,956 | -0.80(-12.70%) |
Feb 11, 2020 | 7.000 | 7.100 | 6.060 | 6.300 | 14,346 | -0.60(-8.70%) |
Feb 10, 2020 | 5.800 | 7.400 | 5.500 | 6.900 | 9,133 | +1.21(+21.18%) |
Feb 07, 2020 | 5.200 | 5.800 | 5.200 | 5.694 | 1,800 | +0.69(+13.88%) |
Feb 06, 2020 | 5.434 | 5.434 | 4.500 | 5.000 | 2,123 | +0.55(+12.36%) |
Feb 05, 2020 | 5.003 | 5.003 | 4.400 | 4.450 | 264 | -0.05(-1.11%) |
Feb 04, 2020 | 4.790 | 5.029 | 4.500 | 4.500 | 571 | -0.10(-2.17%) |
Feb 03, 2020 | 4.550 | 4.600 | 4.550 | 4.600 | 838 | +0.10(+2.22%) |
Jan 31, 2020 | 4.510 | 4.800 | 4.120 | 4.500 | 450 | -0.34(-7.02%) |
Jan 30, 2020 | 4.921 | 4.969 | 4.610 | 4.840 | 363 | -0.25(-4.82%) |
Jan 29, 2020 | 5.400 | 5.500 | 5.085 | 5.085 | 571 | -0.14(-2.68%) |
Jan 28, 2020 | 5.770 | 5.770 | 5.105 | 5.225 | 599 | -0.01(-0.19%) |
Jan 27, 2020 | 5.000 | 5.460 | 5.000 | 5.235 | 663 | +0.24(+4.70%) |
Jan 24, 2020 | 5.031 | 5.584 | 5.000 | 5.000 | 5,260 | -0.48(-8.73%) |
Jan 23, 2020 | 5.417 | 5.478 | 5.300 | 5.478 | 443 | +0.03(+0.51%) |
Jan 22, 2020 | 5.600 | 5.850 | 5.229 | 5.450 | 1,474 | -0.15(-2.68%) |
Jan 21, 2020 | 5.600 | 6.000 | 5.600 | 5.600 | 1,451 | -0.20(-3.45%) |
Jan 17, 2020 | 5.700 | 5.800 | 5.600 | 5.800 | 1,910 | +0.00(+0.00%) |
Jan 16, 2020 | 6.000 | 6.000 | 5.620 | 5.800 | 1,670 | -0.40(-6.45%) |
Jan 15, 2020 | 6.500 | 6.500 | 5.812 | 6.200 | 1,419 | -0.47(-7.07%) |
Jan 14, 2020 | 6.500 | 6.900 | 6.500 | 6.672 | 457 | +0.06(+0.85%) |
Jan 13, 2020 | 6.700 | 6.700 | 6.500 | 6.616 | 1,034 | -0.22(-3.26%) |
Jan 10, 2020 | 7.000 | 7.300 | 6.500 | 6.839 | 810 | -0.16(-2.30%) |
Jan 09, 2020 | 7.800 | 7.900 | 6.900 | 7.000 | 5,566 | -0.80(-10.26%) |
Jan 08, 2020 | 6.732 | 8.775 | 6.732 | 7.800 | 16,947 | +0.92(+13.45%) |
Jan 07, 2020 | 6.797 | 6.900 | 5.634 | 6.875 | 6,753 | +0.38(+5.77%) |
Jan 06, 2020 | 6.600 | 7.200 | 6.500 | 6.500 | 12,154 | -0.10(-1.52%) |
Jan 03, 2020 | 5.900 | 6.900 | 5.600 | 6.600 | 11,560 | +0.73(+12.47%) |
Jan 02, 2020 | 5.700 | 6.129 | 5.700 | 5.868 | 3,513 | +0.17(+2.95%) |
Dec 31, 2019 | 6.200 | 6.231 | 5.700 | 5.700 | 5,860 | -0.62(-9.88%) |
Dec 30, 2019 | 6.030 | 7.301 | 5.812 | 6.325 | 19,186 | +0.03(+0.40%) |
Dec 27, 2019 | 6.000 | 6.354 | 5.700 | 6.300 | 12,430 | +0.70(+12.50%) |
Dec 26, 2019 | 6.000 | 6.900 | 5.600 | 5.600 | 15,270 | -1.69(-23.18%) |
Dec 24, 2019 | 6.710 | 7.900 | 6.300 | 7.290 | 20,870 | +1.19(+19.51%) |
Dec 23, 2019 | 4.900 | 6.300 | 4.900 | 6.100 | 11,177 | +1.10(+22.00%) |
Dec 20, 2019 | 4.609 | 5.099 | 4.100 | 5.000 | 1,080 | +0.40(+8.70%) |
Dec 19, 2019 | 4.900 | 5.200 | 4.531 | 4.600 | 3,728 | +0.04(+0.88%) |
Dec 18, 2019 | 4.501 | 5.000 | 4.501 | 4.560 | 350 | +0.25(+5.87%) |
Dec 17, 2019 | 4.307 | 4.307 | 4.307 | 4.307 | 27 | +0.09(+2.04%) |
Dec 16, 2019 | 4.500 | 4.500 | 4.100 | 4.221 | 2,329 | -0.24(-5.30%) |
Dec 13, 2019 | 4.457 | 4.500 | 4.457 | 4.457 | 240 | -0.44(-9.04%) |
Dec 12, 2019 | 4.700 | 5.373 | 4.500 | 4.900 | 2,214 | +0.46(+10.39%) |
Dec 11, 2019 | 4.200 | 4.703 | 4.050 | 4.439 | 576 | +0.32(+7.74%) |
Dec 10, 2019 | 4.301 | 4.322 | 4.120 | 4.120 | 1,446 | -0.18(-4.21%) |
Dec 09, 2019 | 4.300 | 4.400 | 4.300 | 4.301 | 830 | -0.00(-0.09%) |
Dec 06, 2019 | 4.500 | 4.874 | 4.000 | 4.305 | 2,680 | -0.21(-4.55%) |
Dec 05, 2019 | 4.933 | 4.933 | 4.510 | 4.510 | 1,780 | -0.29(-6.04%) |
Dec 04, 2019 | 5.474 | 5.474 | 4.800 | 4.800 | 553 | +0.10(+2.13%) |
Dec 03, 2019 | 4.700 | 4.919 | 4.700 | 4.700 | 3,861 | -0.50(-9.62%) |