Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.210 | 4.320 | 4.150 | 4.210 | 818,830 | -0.15(-3.44%) |
Feb 27, 2020 | 4.390 | 4.410 | 4.200 | 4.360 | 379,540 | -0.08(-1.80%) |
Feb 26, 2020 | 4.510 | 4.530 | 4.420 | 4.440 | 399,873 | -0.02(-0.45%) |
Feb 25, 2020 | 4.640 | 4.650 | 4.380 | 4.460 | 698,187 | -0.16(-3.46%) |
Feb 24, 2020 | 4.550 | 4.700 | 4.540 | 4.620 | 488,977 | -0.02(-0.43%) |
Feb 21, 2020 | 4.880 | 4.880 | 4.610 | 4.640 | 1,743,331 | -0.25(-5.11%) |
Feb 20, 2020 | 4.910 | 4.980 | 4.870 | 4.890 | 323,822 | -0.05(-1.01%) |
Feb 19, 2020 | 5.010 | 5.010 | 4.860 | 4.940 | 392,129 | -0.07(-1.40%) |
Feb 18, 2020 | 5.000 | 5.040 | 4.990 | 5.010 | 320,250 | +0.02(+0.40%) |
Feb 14, 2020 | 4.990 | 4.990 | 4.990 | 0 | +0.02(+0.40%) | |
Feb 13, 2020 | 5.040 | 5.080 | 4.950 | 4.970 | 283,142 | -0.08(-1.58%) |
Feb 12, 2020 | 5.070 | 5.070 | 5.030 | 5.050 | 789,716 | +0.03(+0.60%) |
Feb 11, 2020 | 5.040 | 5.090 | 5.000 | 5.020 | 540,513 | +0.00(+0.00%) |
Feb 10, 2020 | 5.090 | 5.140 | 5.010 | 5.020 | 185,350 | -0.07(-1.38%) |
Feb 07, 2020 | 5.170 | 5.170 | 5.060 | 5.090 | 630,470 | -0.08(-1.55%) |
Feb 06, 2020 | 5.230 | 5.290 | 5.160 | 5.170 | 565,770 | -0.05(-0.96%) |
Feb 05, 2020 | 5.110 | 5.240 | 5.070 | 5.220 | 634,694 | +0.20(+3.98%) |
Feb 04, 2020 | 5.050 | 5.170 | 5.000 | 5.020 | 355,962 | +0.02(+0.40%) |
Feb 03, 2020 | 5.030 | 5.090 | 4.950 | 5.000 | 499,712 | -0.02(-0.40%) |
Jan 31, 2020 | 5.110 | 5.160 | 4.980 | 5.020 | 774,104 | -0.10(-1.95%) |
Jan 30, 2020 | 5.160 | 5.200 | 5.050 | 5.120 | 678,773 | -0.06(-1.16%) |
Jan 29, 2020 | 5.310 | 5.330 | 5.150 | 5.180 | 616,683 | -0.09(-1.71%) |
Jan 28, 2020 | 5.310 | 5.320 | 5.230 | 5.270 | 273,474 | +0.00(+0.00%) |
Jan 27, 2020 | 5.330 | 5.330 | 5.210 | 5.270 | 502,128 | -0.08(-1.50%) |
Jan 24, 2020 | 5.420 | 5.430 | 5.310 | 5.350 | 338,016 | -0.05(-0.93%) |
Jan 23, 2020 | 5.560 | 5.560 | 5.340 | 5.400 | 1,070,167 | -0.15(-2.70%) |
Jan 22, 2020 | 5.610 | 5.650 | 5.540 | 5.550 | 437,857 | -0.06(-1.07%) |
Jan 21, 2020 | 5.620 | 5.690 | 5.540 | 5.610 | 815,167 | -0.01(-0.18%) |
Jan 20, 2020 | 5.530 | 5.700 | 5.530 | 5.620 | 573,480 | +0.11(+2.00%) |
Jan 17, 2020 | 5.350 | 5.550 | 5.320 | 5.510 | 1,339,308 | +0.20(+3.77%) |
Jan 16, 2020 | 5.360 | 5.380 | 5.290 | 5.310 | 670,849 | -0.05(-0.93%) |
Jan 15, 2020 | 5.390 | 5.410 | 5.320 | 5.360 | 600,408 | -0.02(-0.37%) |
Jan 14, 2020 | 5.520 | 5.520 | 5.330 | 5.380 | 1,354,296 | -0.11(-2.00%) |
Jan 13, 2020 | 5.930 | 5.930 | 5.350 | 5.490 | 2,317,205 | -0.44(-7.42%) |
Jan 10, 2020 | 5.700 | 6.000 | 5.700 | 5.930 | 2,113,714 | +0.35(+6.27%) |
Jan 09, 2020 | 5.630 | 5.680 | 5.520 | 5.580 | 1,593,352 | -0.05(-0.89%) |
Jan 08, 2020 | 5.500 | 5.660 | 5.500 | 5.630 | 1,047,670 | +0.13(+2.36%) |
Jan 07, 2020 | 5.410 | 5.520 | 5.390 | 5.500 | 644,456 | +0.10(+1.85%) |
Jan 06, 2020 | 5.320 | 5.450 | 5.320 | 5.400 | 369,947 | +0.04(+0.75%) |
Jan 03, 2020 | 5.300 | 5.420 | 5.300 | 5.360 | 974,925 | +0.01(+0.19%) |
Jan 02, 2020 | 5.300 | 5.370 | 5.300 | 5.350 | 444,358 | +0.03(+0.56%) |
Dec 31, 2019 | 5.320 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | |
Dec 30, 2019 | 5.360 | 5.460 | 5.360 | 5.380 | 370,592 | +0.01(+0.19%) |
Dec 27, 2019 | 5.320 | 5.390 | 5.270 | 5.370 | 373,427 | +0.05(+0.94%) |
Dec 24, 2019 | 5.320 | 5.320 | 5.320 | 0 | -0.06(-1.12%) | |
Dec 23, 2019 | 5.350 | 5.520 | 5.320 | 5.380 | 1,372,552 | +0.04(+0.75%) |
Dec 20, 2019 | 5.500 | 5.630 | 5.310 | 5.340 | 8,340,432 | -0.16(-2.91%) |
Dec 19, 2019 | 5.430 | 5.530 | 5.350 | 5.500 | 1,146,641 | +0.06(+1.10%) |
Dec 18, 2019 | 5.590 | 5.660 | 5.410 | 5.440 | 1,550,754 | -0.18(-3.20%) |
Dec 17, 2019 | 5.600 | 5.680 | 5.560 | 5.620 | 1,385,774 | +0.04(+0.72%) |
Dec 16, 2019 | 5.460 | 5.630 | 5.410 | 5.580 | 1,617,912 | +0.20(+3.72%) |
Dec 13, 2019 | 5.490 | 5.490 | 5.320 | 5.380 | 892,724 | -0.14(-2.54%) |
Dec 12, 2019 | 5.490 | 5.580 | 5.480 | 5.520 | 828,303 | +0.04(+0.73%) |
Dec 11, 2019 | 5.480 | 5.700 | 5.480 | 5.480 | 694,068 | +0.03(+0.55%) |
Dec 10, 2019 | 5.530 | 5.600 | 5.410 | 5.450 | 1,003,308 | -0.12(-2.15%) |
Dec 09, 2019 | 5.660 | 5.680 | 5.520 | 5.570 | 532,101 | -0.09(-1.59%) |
Dec 06, 2019 | 5.500 | 5.670 | 5.500 | 5.660 | 911,247 | +0.18(+3.28%) |
Dec 05, 2019 | 5.500 | 5.610 | 5.450 | 5.480 | 385,569 | -0.04(-0.72%) |
Dec 04, 2019 | 5.570 | 5.600 | 5.440 | 5.520 | 432,727 | -0.03(-0.54%) |
Dec 03, 2019 | 5.700 | 5.710 | 5.530 | 5.550 | 669,675 | -0.17(-2.97%) |