Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.679 | 4.730 | 4.521 | 4.730 | 42,900 | -0.22(-4.44%) |
Feb 27, 2020 | 4.990 | 4.990 | 4.710 | 4.950 | 18,511 | +0.10(+2.06%) |
Feb 26, 2020 | 4.900 | 5.203 | 4.850 | 4.850 | 15,843 | -0.01(-0.21%) |
Feb 25, 2020 | 5.130 | 5.130 | 4.850 | 4.860 | 70,547 | -0.39(-7.43%) |
Feb 24, 2020 | 5.284 | 5.516 | 5.060 | 5.250 | 38,298 | -0.32(-5.75%) |
Feb 21, 2020 | 5.710 | 5.710 | 5.000 | 5.570 | 67,300 | -0.14(-2.45%) |
Feb 20, 2020 | 4.630 | 5.740 | 4.470 | 5.710 | 108,747 | +1.40(+32.48%) |
Feb 19, 2020 | 4.250 | 4.400 | 4.250 | 4.310 | 79,281 | -0.04(-0.98%) |
Feb 18, 2020 | 4.480 | 4.820 | 4.286 | 4.353 | 38,355 | -0.26(-5.58%) |
Feb 14, 2020 | 4.860 | 4.860 | 4.300 | 4.610 | 123,100 | -0.35(-7.06%) |
Feb 13, 2020 | 5.020 | 5.080 | 4.860 | 4.960 | 12,076 | -0.06(-1.20%) |
Feb 12, 2020 | 5.030 | 5.200 | 5.020 | 5.020 | 32,710 | -0.01(-0.20%) |
Feb 11, 2020 | 5.150 | 5.200 | 5.030 | 5.030 | 23,202 | -0.08(-1.57%) |
Feb 10, 2020 | 5.100 | 5.210 | 5.040 | 5.110 | 6,533 | +0.01(+0.20%) |
Feb 07, 2020 | 5.100 | 5.190 | 5.020 | 5.100 | 24,100 | +0.08(+1.59%) |
Feb 06, 2020 | 4.940 | 5.150 | 4.920 | 5.020 | 23,429 | +0.06(+1.21%) |
Feb 05, 2020 | 5.000 | 5.030 | 4.900 | 4.960 | 15,259 | -0.07(-1.39%) |
Feb 04, 2020 | 5.040 | 5.040 | 4.860 | 5.030 | 29,168 | +0.12(+2.44%) |
Feb 03, 2020 | 4.860 | 5.130 | 4.860 | 4.910 | 27,341 | +0.05(+1.03%) |
Jan 31, 2020 | 5.120 | 5.120 | 4.852 | 4.860 | 102,500 | -0.35(-6.72%) |
Jan 30, 2020 | 5.230 | 5.230 | 4.890 | 5.210 | 31,142 | -0.02(-0.38%) |
Jan 29, 2020 | 5.420 | 5.441 | 5.029 | 5.230 | 14,650 | -0.16(-2.97%) |
Jan 28, 2020 | 5.380 | 5.490 | 5.190 | 5.390 | 10,980 | +0.05(+0.94%) |
Jan 27, 2020 | 4.860 | 5.540 | 4.850 | 5.340 | 62,190 | +0.33(+6.65%) |
Jan 24, 2020 | 5.090 | 5.120 | 4.940 | 5.007 | 54,000 | -0.17(-3.34%) |
Jan 23, 2020 | 5.530 | 5.530 | 5.080 | 5.180 | 65,818 | -0.39(-7.00%) |
Jan 22, 2020 | 6.180 | 6.260 | 5.510 | 5.570 | 77,296 | -0.48(-7.93%) |
Jan 21, 2020 | 6.150 | 6.500 | 5.960 | 6.050 | 220,757 | +0.01(+0.17%) |
Jan 17, 2020 | 5.540 | 6.260 | 5.527 | 6.040 | 180,400 | +0.57(+10.42%) |
Jan 16, 2020 | 5.430 | 5.600 | 5.430 | 5.470 | 63,680 | +0.02(+0.37%) |
Jan 15, 2020 | 5.360 | 5.500 | 5.360 | 5.450 | 26,434 | +0.04(+0.74%) |
Jan 14, 2020 | 5.470 | 5.490 | 5.350 | 5.410 | 81,524 | +0.01(+0.19%) |
Jan 13, 2020 | 5.380 | 5.400 | 5.145 | 5.400 | 14,906 | +0.11(+2.08%) |
Jan 10, 2020 | 5.430 | 5.430 | 5.236 | 5.290 | 16,900 | -0.11(-2.04%) |
Jan 09, 2020 | 5.110 | 5.490 | 5.110 | 5.400 | 32,531 | +0.24(+4.65%) |
Jan 08, 2020 | 5.150 | 5.450 | 4.970 | 5.160 | 36,049 | +0.06(+1.18%) |
Jan 07, 2020 | 4.990 | 5.214 | 4.830 | 5.100 | 68,835 | +0.13(+2.62%) |
Jan 06, 2020 | 4.830 | 5.100 | 4.830 | 4.970 | 34,655 | +0.14(+2.90%) |
Jan 03, 2020 | 5.240 | 5.760 | 4.610 | 4.830 | 360,500 | -0.37(-7.12%) |
Jan 02, 2020 | 5.040 | 5.240 | 4.990 | 5.200 | 65,857 | +0.25(+5.05%) |
Dec 31, 2019 | 4.910 | 5.140 | 4.893 | 4.950 | 72,500 | +0.06(+1.23%) |
Dec 30, 2019 | 4.560 | 5.040 | 4.400 | 4.890 | 147,811 | +0.27(+5.84%) |
Dec 27, 2019 | 4.900 | 5.040 | 4.515 | 4.620 | 48,600 | -0.15(-3.14%) |
Dec 26, 2019 | 4.850 | 5.240 | 4.710 | 4.770 | 130,120 | +0.03(+0.63%) |
Dec 24, 2019 | 4.650 | 4.910 | 4.629 | 4.740 | 24,300 | +0.14(+3.04%) |
Dec 23, 2019 | 4.170 | 5.200 | 3.550 | 4.600 | 273,247 | +0.43(+10.31%) |
Dec 20, 2019 | 4.130 | 4.170 | 3.550 | 4.170 | 79,500 | +0.18(+4.51%) |
Dec 19, 2019 | 4.070 | 4.144 | 3.910 | 3.990 | 35,042 | -0.18(-4.32%) |
Dec 18, 2019 | 4.250 | 4.250 | 4.070 | 4.170 | 13,679 | -0.05(-1.18%) |
Dec 17, 2019 | 4.170 | 4.250 | 4.070 | 4.220 | 28,436 | +0.06(+1.44%) |
Dec 16, 2019 | 4.110 | 4.190 | 4.076 | 4.160 | 29,433 | +0.12(+2.97%) |
Dec 13, 2019 | 4.200 | 4.200 | 4.010 | 4.040 | 26,800 | -0.12(-2.88%) |
Dec 12, 2019 | 4.370 | 4.370 | 4.010 | 4.160 | 46,423 | -0.23(-5.24%) |
Dec 11, 2019 | 4.490 | 4.500 | 4.310 | 4.390 | 8,399 | -0.09(-2.01%) |
Dec 10, 2019 | 4.480 | 4.580 | 4.330 | 4.480 | 8,646 | -0.07(-1.54%) |
Dec 09, 2019 | 4.480 | 4.650 | 4.480 | 4.550 | 7,268 | +0.07(+1.56%) |
Dec 06, 2019 | 4.580 | 4.750 | 4.460 | 4.480 | 16,100 | -0.16(-3.45%) |
Dec 05, 2019 | 4.460 | 4.770 | 4.441 | 4.640 | 24,846 | +0.19(+4.27%) |
Dec 04, 2019 | 4.450 | 4.560 | 4.430 | 4.450 | 18,041 | +0.02(+0.45%) |
Dec 03, 2019 | 4.460 | 4.650 | 4.300 | 4.430 | 27,774 | -0.06(-1.34%) |