Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.563 | 4.664 | 4.226 | 4.336 | 11,982 | -0.02(-0.55%) |
Feb 27, 2020 | 4.414 | 4.414 | 4.218 | 4.360 | 11,365 | -0.17(-3.75%) |
Feb 26, 2020 | 4.523 | 4.768 | 4.523 | 4.530 | 3,524 | -0.06(-1.26%) |
Feb 25, 2020 | 4.768 | 4.982 | 4.544 | 4.588 | 33,352 | -0.29(-5.91%) |
Feb 24, 2020 | 5.147 | 5.147 | 4.840 | 4.876 | 22,050 | -0.29(-5.58%) |
Feb 21, 2020 | 5.207 | 5.279 | 5.043 | 5.164 | 10,552 | +0.07(+1.47%) |
Feb 20, 2020 | 4.984 | 5.092 | 4.984 | 5.089 | 8,011 | +0.09(+1.74%) |
Feb 19, 2020 | 5.027 | 5.027 | 4.984 | 5.002 | 7,200 | -0.08(-1.56%) |
Feb 18, 2020 | 5.171 | 5.182 | 5.072 | 5.081 | 8,697 | -0.08(-1.54%) |
Feb 14, 2020 | 5.128 | 5.243 | 5.128 | 5.160 | 3,610 | +0.01(+0.21%) |
Feb 13, 2020 | 5.279 | 5.279 | 5.113 | 5.149 | 3,668 | -0.01(-0.14%) |
Feb 12, 2020 | 5.257 | 5.279 | 5.149 | 5.157 | 8,493 | -0.12(-2.32%) |
Feb 11, 2020 | 5.257 | 5.279 | 5.221 | 5.279 | 2,556 | +0.02(+0.41%) |
Feb 10, 2020 | 5.358 | 5.401 | 5.250 | 5.257 | 11,259 | -0.02(-0.41%) |
Feb 07, 2020 | 5.354 | 5.354 | 5.210 | 5.279 | 14,579 | -0.06(-1.20%) |
Feb 06, 2020 | 5.608 | 5.639 | 5.336 | 5.343 | 12,074 | -0.30(-5.37%) |
Feb 05, 2020 | 5.481 | 5.646 | 5.453 | 5.646 | 2,471 | +0.15(+2.82%) |
Feb 04, 2020 | 5.400 | 5.491 | 5.351 | 5.491 | 8,894 | +0.05(+0.99%) |
Feb 03, 2020 | 5.610 | 5.610 | 5.344 | 5.437 | 8,546 | +0.00(+0.03%) |
Jan 31, 2020 | 5.646 | 5.646 | 5.401 | 5.436 | 10,969 | -0.11(-1.97%) |
Jan 30, 2020 | 5.618 | 5.618 | 5.402 | 5.545 | 8,769 | +0.03(+0.50%) |
Jan 29, 2020 | 5.489 | 5.625 | 5.468 | 5.518 | 23,050 | -0.02(-0.39%) |
Jan 28, 2020 | 5.408 | 5.616 | 5.408 | 5.539 | 5,750 | +0.17(+3.25%) |
Jan 27, 2020 | 5.475 | 5.475 | 5.276 | 5.365 | 10,166 | -0.20(-3.64%) |
Jan 24, 2020 | 5.810 | 5.860 | 5.567 | 5.567 | 4,488 | -0.29(-4.97%) |
Jan 23, 2020 | 5.810 | 5.880 | 5.753 | 5.859 | 5,724 | +0.13(+2.25%) |
Jan 22, 2020 | 5.653 | 5.874 | 5.582 | 5.730 | 18,296 | +0.19(+3.44%) |
Jan 21, 2020 | 5.297 | 5.810 | 5.283 | 5.539 | 12,949 | +0.16(+2.91%) |
Jan 17, 2020 | 5.340 | 5.489 | 5.340 | 5.383 | 8,696 | +0.04(+0.68%) |
Jan 16, 2020 | 5.290 | 5.432 | 5.283 | 5.346 | 9,531 | +0.07(+1.30%) |
Jan 15, 2020 | 5.276 | 5.354 | 5.226 | 5.278 | 15,858 | +0.05(+0.99%) |
Jan 14, 2020 | 5.097 | 5.246 | 5.097 | 5.226 | 4,969 | +0.02(+0.41%) |
Jan 13, 2020 | 5.147 | 5.454 | 4.990 | 5.204 | 39,371 | +0.21(+4.29%) |
Jan 10, 2020 | 5.047 | 5.090 | 4.990 | 4.990 | 15,990 | -0.13(-2.47%) |
Jan 09, 2020 | 5.133 | 5.200 | 5.079 | 5.117 | 3,527 | -0.07(-1.33%) |
Jan 08, 2020 | 5.338 | 5.338 | 5.169 | 5.186 | 4,912 | -0.08(-1.55%) |
Jan 07, 2020 | 5.244 | 5.303 | 5.101 | 5.267 | 7,638 | -0.07(-1.23%) |
Jan 06, 2020 | 5.283 | 5.518 | 5.088 | 5.333 | 32,717 | +0.12(+2.38%) |
Jan 03, 2020 | 5.169 | 5.297 | 5.116 | 5.209 | 19,356 | +0.13(+2.62%) |
Jan 02, 2020 | 4.990 | 5.190 | 4.990 | 5.076 | 18,471 | +0.12(+2.45%) |
Dec 31, 2019 | 5.290 | 5.290 | 4.919 | 4.955 | 17,533 | -0.33(-6.21%) |
Dec 30, 2019 | 5.062 | 5.290 | 5.031 | 5.283 | 21,200 | +0.36(+7.29%) |
Dec 27, 2019 | 4.910 | 5.016 | 4.910 | 4.924 | 6,370 | -0.05(-0.95%) |
Dec 26, 2019 | 4.945 | 5.086 | 4.903 | 4.971 | 17,164 | +0.03(+0.64%) |
Dec 24, 2019 | 4.775 | 4.980 | 4.775 | 4.939 | 5,803 | +0.16(+3.43%) |
Dec 23, 2019 | 4.768 | 4.790 | 4.627 | 4.775 | 18,673 | +0.01(+0.15%) |
Dec 20, 2019 | 4.874 | 4.945 | 4.662 | 4.768 | 13,589 | -0.06(-1.17%) |
Dec 19, 2019 | 4.726 | 4.945 | 4.655 | 4.825 | 9,552 | +0.18(+3.97%) |
Dec 18, 2019 | 4.507 | 4.694 | 4.507 | 4.640 | 5,601 | +0.05(+1.00%) |
Dec 17, 2019 | 4.585 | 4.719 | 4.529 | 4.594 | 10,261 | +0.03(+0.60%) |
Dec 16, 2019 | 4.563 | 4.606 | 4.507 | 4.567 | 12,450 | +0.06(+1.33%) |
Dec 13, 2019 | 4.804 | 4.869 | 4.493 | 4.507 | 22,224 | -0.33(-6.86%) |
Dec 12, 2019 | 4.662 | 4.878 | 4.662 | 4.839 | 17,506 | +0.07(+1.48%) |
Dec 11, 2019 | 4.782 | 4.855 | 4.733 | 4.768 | 9,716 | -0.03(-0.58%) |
Dec 10, 2019 | 5.156 | 5.156 | 4.676 | 4.796 | 12,165 | -0.22(-4.37%) |
Dec 09, 2019 | 4.874 | 5.022 | 4.874 | 5.016 | 3,427 | +0.09(+1.87%) |
Dec 06, 2019 | 4.910 | 5.249 | 4.747 | 4.924 | 32,558 | +0.01(+0.14%) |
Dec 05, 2019 | 5.016 | 5.016 | 4.747 | 4.917 | 11,368 | -0.01(-0.29%) |
Dec 04, 2019 | 4.931 | 4.967 | 4.927 | 4.931 | 5,590 | -0.13(-2.64%) |
Dec 03, 2019 | 5.066 | 5.248 | 5.065 | 5.065 | 11,602 | -0.10(-1.85%) |