Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.542 | 4.642 | 4.206 | 4.316 | 12,038 | -0.02(-0.55%) |
Feb 27, 2020 | 4.394 | 4.394 | 4.199 | 4.340 | 11,418 | -0.17(-3.75%) |
Feb 26, 2020 | 4.502 | 4.745 | 4.502 | 4.509 | 3,540 | -0.06(-1.26%) |
Feb 25, 2020 | 4.745 | 4.959 | 4.523 | 4.566 | 33,508 | -0.29(-5.91%) |
Feb 24, 2020 | 5.123 | 5.123 | 4.817 | 4.853 | 22,154 | -0.29(-5.58%) |
Feb 21, 2020 | 5.183 | 5.254 | 5.019 | 5.140 | 10,602 | +0.07(+1.47%) |
Feb 20, 2020 | 4.961 | 5.068 | 4.961 | 5.065 | 8,049 | +0.09(+1.74%) |
Feb 19, 2020 | 5.004 | 5.004 | 4.961 | 4.978 | 7,234 | -0.08(-1.56%) |
Feb 18, 2020 | 5.147 | 5.158 | 5.049 | 5.057 | 8,738 | -0.08(-1.54%) |
Feb 14, 2020 | 5.104 | 5.219 | 5.104 | 5.136 | 3,627 | +0.01(+0.21%) |
Feb 13, 2020 | 5.254 | 5.254 | 5.090 | 5.125 | 3,685 | -0.01(-0.14%) |
Feb 12, 2020 | 5.233 | 5.254 | 5.125 | 5.133 | 8,533 | -0.12(-2.32%) |
Feb 11, 2020 | 5.233 | 5.254 | 5.197 | 5.254 | 2,568 | +0.02(+0.41%) |
Feb 10, 2020 | 5.333 | 5.376 | 5.225 | 5.233 | 11,312 | -0.02(-0.41%) |
Feb 07, 2020 | 5.329 | 5.329 | 5.186 | 5.254 | 14,647 | -0.06(-1.20%) |
Feb 06, 2020 | 5.581 | 5.613 | 5.311 | 5.318 | 12,130 | -0.30(-5.37%) |
Feb 05, 2020 | 5.455 | 5.620 | 5.428 | 5.620 | 2,483 | +0.15(+2.82%) |
Feb 04, 2020 | 5.375 | 5.466 | 5.326 | 5.466 | 8,936 | +0.05(+0.99%) |
Feb 03, 2020 | 5.584 | 5.584 | 5.319 | 5.412 | 8,586 | +0.00(+0.03%) |
Jan 31, 2020 | 5.620 | 5.620 | 5.376 | 5.410 | 11,020 | -0.11(-1.97%) |
Jan 30, 2020 | 5.591 | 5.591 | 5.377 | 5.519 | 8,810 | +0.03(+0.50%) |
Jan 29, 2020 | 5.464 | 5.599 | 5.443 | 5.492 | 23,158 | -0.02(-0.39%) |
Jan 28, 2020 | 5.383 | 5.590 | 5.383 | 5.514 | 5,777 | +0.17(+3.25%) |
Jan 27, 2020 | 5.450 | 5.450 | 5.251 | 5.340 | 10,214 | -0.20(-3.64%) |
Jan 24, 2020 | 5.783 | 5.832 | 5.541 | 5.541 | 4,509 | -0.29(-4.97%) |
Jan 23, 2020 | 5.783 | 5.853 | 5.726 | 5.831 | 5,751 | +0.13(+2.25%) |
Jan 22, 2020 | 5.627 | 5.847 | 5.556 | 5.703 | 18,382 | +0.19(+3.44%) |
Jan 21, 2020 | 5.272 | 5.783 | 5.258 | 5.514 | 13,010 | +0.16(+2.91%) |
Jan 17, 2020 | 5.315 | 5.464 | 5.315 | 5.358 | 8,737 | +0.04(+0.68%) |
Jan 16, 2020 | 5.265 | 5.407 | 5.258 | 5.321 | 9,575 | +0.07(+1.30%) |
Jan 15, 2020 | 5.251 | 5.329 | 5.201 | 5.253 | 15,932 | +0.05(+0.99%) |
Jan 14, 2020 | 5.074 | 5.222 | 5.074 | 5.201 | 4,992 | +0.02(+0.41%) |
Jan 13, 2020 | 5.123 | 5.428 | 4.967 | 5.180 | 39,555 | +0.21(+4.29%) |
Jan 10, 2020 | 5.024 | 5.066 | 4.967 | 4.967 | 16,065 | -0.13(-2.47%) |
Jan 09, 2020 | 5.109 | 5.175 | 5.056 | 5.093 | 3,544 | -0.07(-1.33%) |
Jan 08, 2020 | 5.314 | 5.314 | 5.145 | 5.162 | 4,935 | -0.08(-1.55%) |
Jan 07, 2020 | 5.220 | 5.278 | 5.078 | 5.243 | 7,674 | -0.07(-1.23%) |
Jan 06, 2020 | 5.258 | 5.492 | 5.064 | 5.308 | 32,870 | +0.12(+2.38%) |
Jan 03, 2020 | 5.145 | 5.272 | 5.092 | 5.185 | 19,447 | +0.13(+2.62%) |
Jan 02, 2020 | 4.967 | 5.166 | 4.967 | 5.052 | 18,558 | +0.12(+2.45%) |
Dec 31, 2019 | 5.265 | 5.265 | 4.896 | 4.932 | 17,615 | -0.33(-6.21%) |
Dec 30, 2019 | 5.038 | 5.265 | 5.007 | 5.258 | 21,299 | +0.36(+7.29%) |
Dec 27, 2019 | 4.887 | 4.992 | 4.887 | 4.901 | 6,399 | -0.05(-0.95%) |
Dec 26, 2019 | 4.922 | 5.063 | 4.880 | 4.948 | 17,244 | +0.03(+0.64%) |
Dec 24, 2019 | 4.753 | 4.957 | 4.753 | 4.916 | 5,831 | +0.16(+3.43%) |
Dec 23, 2019 | 4.746 | 4.767 | 4.605 | 4.753 | 18,760 | +0.01(+0.15%) |
Dec 20, 2019 | 4.852 | 4.922 | 4.641 | 4.746 | 13,653 | -0.06(-1.17%) |
Dec 19, 2019 | 4.704 | 4.922 | 4.633 | 4.802 | 9,597 | +0.18(+3.97%) |
Dec 18, 2019 | 4.486 | 4.672 | 4.486 | 4.619 | 5,627 | +0.05(+1.00%) |
Dec 17, 2019 | 4.563 | 4.697 | 4.508 | 4.573 | 10,309 | +0.03(+0.60%) |
Dec 16, 2019 | 4.542 | 4.584 | 4.486 | 4.546 | 12,508 | +0.06(+1.33%) |
Dec 13, 2019 | 4.781 | 4.847 | 4.472 | 4.486 | 22,328 | -0.33(-6.86%) |
Dec 12, 2019 | 4.641 | 4.855 | 4.641 | 4.816 | 17,588 | +0.07(+1.48%) |
Dec 11, 2019 | 4.760 | 4.832 | 4.711 | 4.746 | 9,762 | -0.03(-0.58%) |
Dec 10, 2019 | 5.132 | 5.132 | 4.655 | 4.774 | 12,222 | -0.22(-4.37%) |
Dec 09, 2019 | 4.852 | 4.998 | 4.852 | 4.992 | 3,443 | +0.09(+1.87%) |
Dec 06, 2019 | 4.887 | 5.224 | 4.725 | 4.901 | 32,711 | +0.01(+0.14%) |
Dec 05, 2019 | 4.992 | 4.992 | 4.725 | 4.894 | 11,421 | -0.01(-0.29%) |
Dec 04, 2019 | 4.908 | 4.943 | 4.905 | 4.908 | 5,616 | -0.13(-2.64%) |
Dec 03, 2019 | 5.042 | 5.224 | 5.041 | 5.041 | 11,656 | -0.10(-1.85%) |