Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.517 | 4.547 | 4.429 | 4.488 | 46,894 | -0.03(-0.65%) |
Feb 27, 2020 | 4.488 | 4.561 | 4.458 | 4.517 | 14,076 | +0.00(+0.00%) |
Feb 26, 2020 | 4.554 | 4.657 | 4.449 | 4.517 | 21,730 | -0.06(-1.29%) |
Feb 25, 2020 | 4.635 | 4.635 | 4.539 | 4.576 | 15,390 | -0.06(-1.27%) |
Feb 24, 2020 | 4.679 | 4.679 | 4.620 | 4.635 | 18,106 | -0.05(-1.10%) |
Feb 21, 2020 | 4.694 | 4.694 | 4.666 | 4.686 | 11,961 | -0.04(-0.78%) |
Feb 20, 2020 | 4.664 | 4.753 | 4.657 | 4.723 | 10,451 | +0.04(+0.94%) |
Feb 19, 2020 | 4.672 | 4.760 | 4.657 | 4.679 | 11,582 | -0.03(-0.62%) |
Feb 18, 2020 | 4.767 | 4.797 | 4.708 | 4.708 | 19,576 | +0.05(+1.11%) |
Feb 14, 2020 | 4.837 | 4.837 | 4.657 | 4.657 | 20,932 | -0.17(-3.51%) |
Feb 13, 2020 | 4.686 | 4.841 | 4.686 | 4.826 | 5,566 | -0.01(-0.30%) |
Feb 12, 2020 | 4.708 | 4.848 | 4.650 | 4.841 | 30,809 | +0.21(+4.44%) |
Feb 11, 2020 | 4.539 | 4.760 | 4.414 | 4.635 | 36,522 | +0.14(+3.11%) |
Feb 10, 2020 | 4.561 | 4.569 | 4.377 | 4.495 | 26,759 | -0.04(-0.97%) |
Feb 07, 2020 | 4.613 | 4.642 | 4.480 | 4.539 | 11,825 | -0.07(-1.59%) |
Feb 06, 2020 | 4.694 | 4.738 | 4.613 | 4.613 | 10,701 | -0.07(-1.49%) |
Feb 05, 2020 | 4.731 | 4.760 | 4.613 | 4.683 | 16,884 | -0.06(-1.32%) |
Feb 04, 2020 | 4.635 | 4.745 | 4.635 | 4.745 | 9,811 | +0.10(+2.22%) |
Feb 03, 2020 | 4.672 | 4.708 | 4.635 | 4.642 | 53,950 | -0.03(-0.63%) |
Jan 31, 2020 | 4.657 | 4.716 | 4.657 | 4.672 | 13,320 | -0.03(-0.63%) |
Jan 30, 2020 | 4.672 | 4.716 | 4.605 | 4.701 | 22,717 | +0.01(+0.31%) |
Jan 29, 2020 | 4.694 | 4.708 | 4.664 | 4.686 | 16,270 | -0.04(-0.78%) |
Jan 28, 2020 | 4.694 | 4.731 | 4.693 | 4.723 | 14,512 | +0.00(+0.00%) |
Jan 27, 2020 | 4.701 | 4.760 | 4.664 | 4.723 | 29,963 | +0.01(+0.31%) |
Jan 24, 2020 | 4.686 | 4.708 | 4.664 | 4.708 | 9,786 | +0.03(+0.63%) |
Jan 23, 2020 | 4.657 | 4.727 | 4.657 | 4.679 | 7,293 | -0.02(-0.47%) |
Jan 22, 2020 | 4.675 | 4.738 | 4.675 | 4.701 | 3,332 | -0.04(-0.93%) |
Jan 21, 2020 | 4.679 | 4.745 | 4.657 | 4.745 | 31,184 | +0.07(+1.42%) |
Jan 17, 2020 | 4.716 | 4.804 | 4.679 | 4.679 | 40,234 | -0.07(-1.40%) |
Jan 16, 2020 | 4.745 | 4.848 | 4.745 | 4.745 | 53,323 | +0.04(+0.78%) |
Jan 15, 2020 | 4.664 | 4.782 | 4.656 | 4.708 | 18,162 | +0.08(+1.75%) |
Jan 14, 2020 | 4.679 | 4.679 | 4.628 | 4.628 | 11,310 | -0.05(-1.10%) |
Jan 13, 2020 | 4.645 | 4.679 | 4.619 | 4.679 | 22,143 | +0.04(+0.95%) |
Jan 10, 2020 | 4.672 | 4.672 | 4.635 | 4.635 | 34,797 | -0.03(-0.63%) |
Jan 09, 2020 | 4.635 | 4.664 | 4.605 | 4.664 | 11,117 | +0.03(+0.56%) |
Jan 08, 2020 | 4.635 | 4.664 | 4.605 | 4.639 | 19,296 | +0.00(+0.08%) |
Jan 07, 2020 | 4.620 | 4.679 | 4.594 | 4.635 | 14,090 | -0.02(-0.47%) |
Jan 06, 2020 | 4.576 | 4.672 | 4.543 | 4.657 | 44,696 | +0.07(+1.61%) |
Jan 03, 2020 | 4.591 | 4.642 | 4.547 | 4.583 | 48,253 | +0.00(+0.00%) |
Jan 02, 2020 | 4.583 | 4.583 | 4.493 | 4.583 | 42,633 | +0.06(+1.30%) |
Dec 31, 2019 | 4.525 | 4.591 | 4.495 | 4.525 | 54,642 | +0.04(+0.82%) |
Dec 30, 2019 | 4.451 | 4.539 | 4.422 | 4.488 | 68,989 | +0.00(+0.00%) |
Dec 27, 2019 | 4.628 | 4.628 | 4.433 | 4.488 | 19,845 | -0.14(-3.02%) |
Dec 26, 2019 | 4.407 | 4.628 | 4.407 | 4.628 | 24,310 | +0.21(+4.83%) |
Dec 24, 2019 | 4.451 | 4.487 | 4.381 | 4.414 | 62,254 | -0.08(-1.80%) |
Dec 23, 2019 | 4.598 | 4.635 | 4.473 | 4.495 | 60,488 | -0.15(-3.32%) |
Dec 20, 2019 | 4.694 | 4.745 | 4.650 | 4.650 | 31,263 | -0.04(-0.78%) |
Dec 19, 2019 | 4.753 | 4.753 | 4.650 | 4.686 | 15,138 | -0.03(-0.62%) |
Dec 18, 2019 | 4.745 | 4.760 | 4.716 | 4.716 | 10,488 | +0.02(+0.47%) |
Dec 17, 2019 | 4.731 | 4.767 | 4.672 | 4.694 | 35,881 | -0.06(-1.24%) |
Dec 16, 2019 | 4.892 | 4.892 | 4.753 | 4.753 | 69,806 | -0.21(-4.30%) |
Dec 13, 2019 | 4.863 | 4.966 | 4.745 | 4.966 | 81,283 | +0.04(+0.90%) |
Dec 12, 2019 | 4.782 | 4.944 | 4.708 | 4.922 | 112,506 | +0.21(+4.53%) |
Dec 11, 2019 | 4.785 | 4.792 | 4.666 | 4.708 | 69,655 | -0.08(-1.61%) |
Dec 10, 2019 | 4.799 | 4.799 | 4.687 | 4.785 | 69,600 | +0.02(+0.44%) |
Dec 09, 2019 | 4.680 | 4.785 | 4.673 | 4.764 | 32,636 | +0.03(+0.74%) |
Dec 06, 2019 | 4.659 | 4.778 | 4.659 | 4.729 | 47,025 | +0.03(+0.60%) |
Dec 05, 2019 | 4.645 | 4.785 | 4.617 | 4.701 | 65,702 | +0.08(+1.82%) |
Dec 04, 2019 | 4.680 | 4.706 | 4.590 | 4.617 | 69,489 | -0.03(-0.75%) |
Dec 03, 2019 | 4.610 | 4.687 | 4.569 | 4.652 | 16,060 | +0.04(+0.91%) |