Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.080 | 4.380 | 3.900 | 4.380 | 4,033 | +0.27(+6.57%) |
Feb 27, 2020 | 3.810 | 4.502 | 3.810 | 4.110 | 6,644 | -0.62(-13.18%) |
Feb 26, 2020 | 4.770 | 4.770 | 4.650 | 4.734 | 450 | -0.04(-0.76%) |
Feb 25, 2020 | 4.410 | 4.800 | 4.410 | 4.770 | 1,261 | +0.30(+6.71%) |
Feb 24, 2020 | 4.800 | 4.800 | 4.440 | 4.470 | 1,415 | -0.11(-2.37%) |
Feb 21, 2020 | 4.578 | 4.578 | 4.578 | 9 | +0.00(+0.00%) | |
Feb 20, 2020 | 4.611 | 4.611 | 4.500 | 4.578 | 920 | +0.05(+1.07%) |
Feb 19, 2020 | 4.765 | 4.765 | 4.530 | 4.530 | 852 | -0.42(-8.48%) |
Feb 18, 2020 | 4.620 | 4.950 | 4.530 | 4.950 | 2,122 | +0.13(+2.80%) |
Feb 14, 2020 | 4.607 | 4.872 | 4.607 | 4.815 | 1,800 | -0.07(-1.45%) |
Feb 13, 2020 | 4.687 | 5.040 | 4.687 | 4.886 | 1,521 | +0.24(+5.07%) |
Feb 12, 2020 | 4.654 | 4.654 | 4.650 | 4.650 | 626 | -0.42(-8.28%) |
Feb 11, 2020 | 5.070 | 5.070 | 5.070 | 14 | +0.00(+0.00%) | |
Feb 10, 2020 | 5.070 | 5.070 | 5.070 | 11 | +0.00(+0.00%) | |
Feb 07, 2020 | 4.860 | 5.070 | 4.859 | 5.070 | 2,233 | +0.25(+5.15%) |
Feb 06, 2020 | 4.654 | 4.822 | 4.620 | 4.822 | 458 | +0.05(+1.09%) |
Feb 05, 2020 | 4.620 | 4.770 | 4.560 | 4.770 | 238 | +0.03(+0.63%) |
Feb 04, 2020 | 4.560 | 4.740 | 4.560 | 4.740 | 804 | +0.03(+0.72%) |
Feb 03, 2020 | 4.748 | 4.748 | 4.620 | 4.706 | 571 | +0.05(+1.12%) |
Jan 31, 2020 | 4.654 | 4.654 | 4.654 | 4.654 | 233 | -0.21(-4.24%) |
Jan 30, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 143 | +0.07(+1.38%) |
Jan 29, 2020 | 4.794 | 4.794 | 4.794 | 4.794 | 116 | -0.02(-0.36%) |
Jan 28, 2020 | 4.590 | 4.811 | 4.590 | 4.811 | 224 | -0.02(-0.39%) |
Jan 27, 2020 | 4.890 | 4.890 | 4.830 | 4.830 | 243 | -0.06(-1.23%) |
Jan 24, 2020 | 4.890 | 4.890 | 4.710 | 4.890 | 433 | +0.09(+1.87%) |
Jan 23, 2020 | 4.710 | 4.800 | 4.530 | 4.800 | 2,114 | +0.00(+0.01%) |
Jan 22, 2020 | 4.790 | 4.800 | 4.740 | 4.800 | 1,659 | +0.03(+0.67%) |
Jan 21, 2020 | 4.890 | 4.890 | 4.650 | 4.768 | 717 | +0.06(+1.23%) |
Jan 17, 2020 | 4.680 | 4.710 | 4.680 | 4.710 | 366 | +0.18(+3.93%) |
Jan 16, 2020 | 4.532 | 4.532 | 4.532 | 4.532 | 163 | -0.03(-0.59%) |
Jan 15, 2020 | 4.530 | 4.559 | 4.530 | 4.559 | 383 | -0.13(-2.67%) |
Jan 14, 2020 | 4.684 | 4.684 | 4.684 | 4.684 | 208 | -0.00(-0.07%) |
Jan 13, 2020 | 4.740 | 4.740 | 4.502 | 4.687 | 1,016 | +0.18(+4.08%) |
Jan 10, 2020 | 5.130 | 5.130 | 4.503 | 4.503 | 1,566 | -0.72(-13.81%) |
Jan 09, 2020 | 5.023 | 5.225 | 5.023 | 5.225 | 205 | +0.01(+0.11%) |
Jan 08, 2020 | 5.160 | 5.250 | 4.633 | 5.219 | 937 | +0.25(+5.05%) |
Jan 07, 2020 | 4.830 | 5.304 | 4.830 | 4.969 | 4,007 | +0.11(+2.37%) |
Jan 06, 2020 | 4.854 | 4.854 | 4.854 | 4.854 | 90 | +0.20(+4.38%) |
Jan 03, 2020 | 4.650 | 4.781 | 4.650 | 4.650 | 466 | -0.16(-3.28%) |
Jan 02, 2020 | 4.560 | 4.970 | 4.370 | 4.808 | 925 | +0.22(+4.75%) |
Dec 31, 2019 | 4.500 | 4.785 | 4.500 | 4.590 | 5,766 | +0.31(+7.21%) |
Dec 30, 2019 | 4.350 | 4.350 | 4.012 | 4.281 | 2,621 | +0.08(+1.94%) |
Dec 27, 2019 | 3.990 | 4.770 | 3.965 | 4.200 | 2,200 | +0.11(+2.56%) |
Dec 26, 2019 | 4.140 | 4.161 | 4.038 | 4.095 | 2,062 | -0.00(-0.09%) |
Dec 24, 2019 | 4.170 | 4.170 | 4.050 | 4.099 | 333 | +0.08(+1.96%) |
Dec 23, 2019 | 4.020 | 4.230 | 3.810 | 4.020 | 14,010 | +0.12(+3.08%) |
Dec 20, 2019 | 4.110 | 4.319 | 3.900 | 3.900 | 6,033 | -0.21(-5.14%) |
Dec 19, 2019 | 4.290 | 4.410 | 4.050 | 4.112 | 8,857 | -0.60(-12.71%) |
Dec 18, 2019 | 4.800 | 4.800 | 4.710 | 4.710 | 1,983 | -0.24(-4.85%) |
Dec 17, 2019 | 4.710 | 4.950 | 4.710 | 4.950 | 2,464 | -0.15(-2.94%) |
Dec 16, 2019 | 5.040 | 5.261 | 4.950 | 5.100 | 997 | -0.09(-1.65%) |
Dec 13, 2019 | 5.070 | 5.186 | 4.980 | 5.186 | 300 | +0.14(+2.73%) |
Dec 12, 2019 | 4.980 | 5.193 | 4.980 | 5.048 | 398 | +0.04(+0.82%) |
Dec 11, 2019 | 5.025 | 5.025 | 4.950 | 5.006 | 347 | +0.15(+3.01%) |
Dec 10, 2019 | 5.135 | 5.135 | 4.860 | 4.860 | 934 | -0.24(-4.71%) |
Dec 09, 2019 | 5.310 | 5.400 | 5.070 | 5.100 | 3,750 | +0.06(+1.19%) |
Dec 06, 2019 | 5.310 | 5.370 | 4.894 | 5.040 | 13,066 | -0.00(-0.01%) |
Dec 05, 2019 | 4.723 | 5.310 | 4.710 | 5.040 | 12,674 | +0.06(+1.21%) |
Dec 04, 2019 | 4.710 | 5.250 | 4.710 | 4.980 | 1,322 | +0.27(+5.75%) |
Dec 03, 2019 | 5.040 | 5.100 | 4.615 | 4.709 | 879 | -0.09(-1.89%) |