Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.500 | 4.600 | 4.167 | 4.277 | 12,150 | -0.02(-0.55%) |
Feb 27, 2020 | 4.353 | 4.353 | 4.160 | 4.300 | 11,524 | -0.17(-3.74%) |
Feb 26, 2020 | 4.460 | 4.702 | 4.460 | 4.467 | 3,573 | -0.06(-1.26%) |
Feb 25, 2020 | 4.702 | 4.913 | 4.481 | 4.524 | 33,820 | -0.28(-5.91%) |
Feb 24, 2020 | 5.076 | 5.076 | 4.773 | 4.808 | 22,360 | -0.28(-5.58%) |
Feb 21, 2020 | 5.135 | 5.206 | 4.973 | 5.092 | 10,700 | +0.07(+1.47%) |
Feb 20, 2020 | 4.915 | 5.021 | 4.915 | 5.018 | 8,124 | +0.09(+1.74%) |
Feb 19, 2020 | 4.957 | 4.957 | 4.915 | 4.932 | 7,302 | -0.08(-1.56%) |
Feb 18, 2020 | 5.099 | 5.110 | 5.002 | 5.010 | 8,819 | -0.08(-1.54%) |
Feb 14, 2020 | 5.057 | 5.170 | 5.057 | 5.089 | 3,660 | +0.01(+0.21%) |
Feb 13, 2020 | 5.206 | 5.206 | 5.043 | 5.078 | 3,719 | -0.01(-0.14%) |
Feb 12, 2020 | 5.185 | 5.206 | 5.078 | 5.085 | 8,612 | -0.12(-2.32%) |
Feb 11, 2020 | 5.185 | 5.206 | 5.149 | 5.206 | 2,592 | +0.02(+0.41%) |
Feb 10, 2020 | 5.284 | 5.327 | 5.177 | 5.185 | 11,417 | -0.02(-0.41%) |
Feb 07, 2020 | 5.279 | 5.279 | 5.138 | 5.206 | 14,784 | -0.06(-1.20%) |
Feb 06, 2020 | 5.530 | 5.561 | 5.262 | 5.269 | 12,244 | -0.30(-5.37%) |
Feb 05, 2020 | 5.405 | 5.568 | 5.378 | 5.568 | 2,506 | +0.15(+2.82%) |
Feb 04, 2020 | 5.325 | 5.415 | 5.277 | 5.415 | 9,019 | +0.05(+0.99%) |
Feb 03, 2020 | 5.533 | 5.533 | 5.270 | 5.362 | 8,666 | +0.00(+0.03%) |
Jan 31, 2020 | 5.568 | 5.568 | 5.327 | 5.360 | 11,123 | -0.11(-1.97%) |
Jan 30, 2020 | 5.540 | 5.540 | 5.327 | 5.468 | 8,893 | +0.03(+0.51%) |
Jan 29, 2020 | 5.413 | 5.546 | 5.392 | 5.441 | 23,376 | -0.02(-0.39%) |
Jan 28, 2020 | 5.333 | 5.538 | 5.333 | 5.462 | 5,832 | +0.17(+3.25%) |
Jan 27, 2020 | 5.399 | 5.399 | 5.202 | 5.290 | 10,310 | -0.20(-3.64%) |
Jan 24, 2020 | 5.729 | 5.778 | 5.490 | 5.490 | 4,552 | -0.29(-4.97%) |
Jan 23, 2020 | 5.729 | 5.798 | 5.673 | 5.777 | 5,805 | +0.13(+2.25%) |
Jan 22, 2020 | 5.575 | 5.792 | 5.505 | 5.650 | 18,555 | +0.19(+3.44%) |
Jan 21, 2020 | 5.223 | 5.729 | 5.209 | 5.462 | 13,132 | +0.15(+2.91%) |
Jan 17, 2020 | 5.265 | 5.413 | 5.265 | 5.307 | 8,819 | +0.04(+0.68%) |
Jan 16, 2020 | 5.216 | 5.357 | 5.209 | 5.272 | 9,666 | +0.07(+1.30%) |
Jan 15, 2020 | 5.202 | 5.279 | 5.153 | 5.204 | 16,083 | +0.05(+0.99%) |
Jan 14, 2020 | 5.026 | 5.173 | 5.026 | 5.153 | 5,040 | +0.02(+0.41%) |
Jan 13, 2020 | 5.075 | 5.378 | 4.921 | 5.132 | 39,929 | +0.21(+4.29%) |
Jan 10, 2020 | 4.977 | 5.019 | 4.921 | 4.921 | 16,216 | -0.12(-2.47%) |
Jan 09, 2020 | 5.061 | 5.127 | 5.008 | 5.045 | 3,577 | -0.07(-1.33%) |
Jan 08, 2020 | 5.264 | 5.264 | 5.097 | 5.113 | 4,981 | -0.08(-1.55%) |
Jan 07, 2020 | 5.171 | 5.229 | 5.030 | 5.194 | 7,747 | -0.06(-1.23%) |
Jan 06, 2020 | 5.209 | 5.441 | 5.017 | 5.258 | 33,180 | +0.12(+2.38%) |
Jan 03, 2020 | 5.097 | 5.223 | 5.045 | 5.136 | 19,631 | +0.13(+2.62%) |
Jan 02, 2020 | 4.921 | 5.118 | 4.921 | 5.005 | 18,733 | +0.12(+2.45%) |
Dec 31, 2019 | 5.216 | 5.216 | 4.850 | 4.886 | 17,781 | -0.32(-6.21%) |
Dec 30, 2019 | 4.991 | 5.216 | 4.960 | 5.209 | 21,500 | +0.35(+7.30%) |
Dec 27, 2019 | 4.841 | 4.945 | 4.841 | 4.855 | 6,460 | -0.05(-0.95%) |
Dec 26, 2019 | 4.876 | 5.015 | 4.834 | 4.901 | 17,408 | +0.03(+0.64%) |
Dec 24, 2019 | 4.708 | 4.910 | 4.708 | 4.870 | 5,886 | +0.16(+3.43%) |
Dec 23, 2019 | 4.701 | 4.722 | 4.562 | 4.708 | 18,938 | +0.01(+0.15%) |
Dec 20, 2019 | 4.806 | 4.876 | 4.597 | 4.701 | 13,782 | -0.06(-1.17%) |
Dec 19, 2019 | 4.660 | 4.876 | 4.590 | 4.757 | 9,688 | +0.18(+3.97%) |
Dec 18, 2019 | 4.444 | 4.628 | 4.444 | 4.575 | 5,681 | +0.05(+1.00%) |
Dec 17, 2019 | 4.520 | 4.653 | 4.466 | 4.530 | 10,407 | +0.03(+0.60%) |
Dec 16, 2019 | 4.499 | 4.541 | 4.444 | 4.503 | 12,627 | +0.06(+1.33%) |
Dec 13, 2019 | 4.736 | 4.801 | 4.430 | 4.444 | 22,540 | -0.33(-6.86%) |
Dec 12, 2019 | 4.597 | 4.809 | 4.597 | 4.771 | 17,755 | +0.07(+1.48%) |
Dec 11, 2019 | 4.715 | 4.787 | 4.667 | 4.701 | 9,854 | -0.03(-0.58%) |
Dec 10, 2019 | 5.084 | 5.084 | 4.611 | 4.729 | 12,338 | -0.22(-4.37%) |
Dec 09, 2019 | 4.806 | 4.951 | 4.806 | 4.945 | 3,475 | +0.09(+1.87%) |
Dec 06, 2019 | 4.841 | 5.175 | 4.681 | 4.855 | 33,021 | +0.01(+0.14%) |
Dec 05, 2019 | 4.945 | 4.945 | 4.681 | 4.848 | 11,530 | -0.01(-0.29%) |
Dec 04, 2019 | 4.862 | 4.897 | 4.858 | 4.862 | 5,669 | -0.13(-2.64%) |
Dec 03, 2019 | 4.995 | 5.174 | 4.994 | 4.994 | 11,767 | -0.09(-1.85%) |