Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.350 | 4.460 | 4.250 | 4.450 | 367,900 | -0.05(-1.11%) |
Feb 27, 2020 | 4.330 | 4.520 | 4.120 | 4.500 | 503,134 | +0.08(+1.81%) |
Feb 26, 2020 | 4.490 | 4.540 | 4.390 | 4.420 | 276,722 | -0.06(-1.34%) |
Feb 25, 2020 | 4.440 | 4.560 | 4.340 | 4.480 | 489,237 | +0.07(+1.59%) |
Feb 24, 2020 | 4.440 | 4.520 | 4.390 | 4.410 | 248,522 | -0.19(-4.13%) |
Feb 21, 2020 | 4.550 | 4.620 | 4.460 | 4.600 | 230,300 | +0.06(+1.32%) |
Feb 20, 2020 | 4.540 | 4.620 | 4.430 | 4.540 | 451,894 | -0.02(-0.44%) |
Feb 19, 2020 | 4.640 | 4.700 | 4.540 | 4.560 | 204,600 | -0.05(-1.08%) |
Feb 18, 2020 | 4.550 | 4.679 | 4.550 | 4.610 | 165,766 | +0.04(+0.88%) |
Feb 14, 2020 | 4.570 | 4.700 | 4.525 | 4.570 | 159,200 | +0.02(+0.44%) |
Feb 13, 2020 | 4.590 | 4.700 | 4.520 | 4.550 | 224,269 | -0.07(-1.52%) |
Feb 12, 2020 | 4.810 | 4.831 | 4.620 | 4.620 | 175,479 | -0.15(-3.14%) |
Feb 11, 2020 | 4.920 | 4.920 | 4.750 | 4.770 | 113,786 | -0.14(-2.85%) |
Feb 10, 2020 | 4.840 | 4.950 | 4.760 | 4.910 | 292,922 | +0.07(+1.45%) |
Feb 07, 2020 | 4.870 | 4.950 | 4.810 | 4.840 | 127,800 | -0.02(-0.41%) |
Feb 06, 2020 | 4.940 | 4.990 | 4.770 | 4.860 | 654,264 | -0.06(-1.22%) |
Feb 05, 2020 | 4.880 | 5.000 | 4.820 | 4.920 | 267,285 | +0.07(+1.44%) |
Feb 04, 2020 | 4.900 | 5.070 | 4.800 | 4.850 | 619,904 | -0.04(-0.82%) |
Feb 03, 2020 | 4.750 | 4.890 | 4.710 | 4.890 | 168,496 | +0.17(+3.60%) |
Jan 31, 2020 | 4.770 | 4.790 | 4.650 | 4.720 | 172,700 | -0.07(-1.46%) |
Jan 30, 2020 | 4.750 | 4.800 | 4.607 | 4.790 | 224,611 | +0.04(+0.84%) |
Jan 29, 2020 | 4.740 | 4.840 | 4.720 | 4.750 | 119,138 | -0.01(-0.21%) |
Jan 28, 2020 | 4.600 | 4.780 | 4.600 | 4.760 | 135,060 | +0.18(+3.93%) |
Jan 27, 2020 | 4.550 | 4.640 | 4.490 | 4.580 | 251,448 | -0.05(-1.08%) |
Jan 24, 2020 | 4.760 | 4.800 | 4.560 | 4.630 | 204,700 | -0.12(-2.53%) |
Jan 23, 2020 | 4.800 | 4.800 | 4.690 | 4.750 | 193,049 | -0.02(-0.42%) |
Jan 22, 2020 | 4.830 | 4.900 | 4.750 | 4.770 | 177,652 | +0.00(+0.00%) |
Jan 21, 2020 | 4.900 | 4.960 | 4.700 | 4.770 | 364,702 | -0.12(-2.45%) |
Jan 17, 2020 | 5.090 | 5.100 | 4.880 | 4.890 | 191,700 | -0.13(-2.59%) |
Jan 16, 2020 | 5.200 | 5.270 | 4.980 | 5.020 | 189,625 | -0.14(-2.71%) |
Jan 15, 2020 | 5.230 | 5.310 | 5.130 | 5.160 | 376,184 | -0.01(-0.29%) |
Jan 14, 2020 | 4.810 | 5.270 | 4.680 | 5.175 | 659,762 | +0.43(+9.18%) |
Jan 13, 2020 | 4.860 | 4.890 | 4.700 | 4.740 | 372,926 | +0.07(+1.50%) |
Jan 10, 2020 | 5.140 | 5.210 | 4.620 | 4.670 | 547,200 | -0.23(-4.69%) |
Jan 09, 2020 | 4.890 | 5.130 | 4.850 | 4.900 | 406,594 | +0.04(+0.82%) |
Jan 08, 2020 | 4.690 | 4.870 | 4.610 | 4.860 | 211,846 | +0.18(+3.85%) |
Jan 07, 2020 | 4.610 | 4.820 | 4.580 | 4.680 | 279,790 | +0.04(+0.86%) |
Jan 06, 2020 | 4.700 | 4.750 | 4.610 | 4.640 | 728,914 | -0.10(-2.11%) |
Jan 03, 2020 | 4.900 | 4.900 | 4.700 | 4.740 | 291,900 | -0.08(-1.66%) |
Jan 02, 2020 | 5.060 | 5.060 | 4.740 | 4.820 | 1,108,913 | -0.14(-2.82%) |
Dec 31, 2019 | 5.000 | 5.070 | 4.791 | 4.960 | 385,900 | -0.09(-1.78%) |
Dec 30, 2019 | 5.180 | 5.260 | 4.990 | 5.050 | 283,184 | -0.12(-2.32%) |
Dec 27, 2019 | 5.500 | 5.500 | 5.110 | 5.170 | 211,300 | -0.33(-6.00%) |
Dec 26, 2019 | 5.560 | 5.560 | 5.410 | 5.500 | 206,435 | -0.04(-0.72%) |
Dec 24, 2019 | 5.580 | 5.650 | 5.410 | 5.540 | 138,800 | +0.02(+0.36%) |
Dec 23, 2019 | 5.540 | 5.650 | 5.460 | 5.520 | 349,048 | +0.02(+0.36%) |
Dec 20, 2019 | 5.560 | 5.560 | 5.460 | 5.500 | 992,000 | -0.05(-0.90%) |
Dec 19, 2019 | 5.450 | 5.600 | 5.385 | 5.550 | 278,007 | +0.09(+1.65%) |
Dec 18, 2019 | 5.370 | 5.510 | 5.320 | 5.460 | 217,653 | +0.14(+2.63%) |
Dec 17, 2019 | 5.300 | 5.340 | 5.250 | 5.320 | 317,359 | +0.02(+0.38%) |
Dec 16, 2019 | 5.300 | 5.330 | 5.250 | 5.300 | 523,777 | +0.00(+0.00%) |
Dec 13, 2019 | 5.320 | 5.370 | 5.190 | 5.300 | 457,300 | -0.03(-0.56%) |
Dec 12, 2019 | 5.300 | 5.350 | 5.230 | 5.330 | 286,040 | +0.01(+0.19%) |
Dec 11, 2019 | 5.390 | 5.420 | 5.250 | 5.320 | 229,171 | -0.05(-0.93%) |
Dec 10, 2019 | 5.300 | 5.380 | 5.180 | 5.370 | 545,764 | +0.08(+1.51%) |
Dec 09, 2019 | 5.260 | 5.340 | 5.193 | 5.290 | 340,571 | +0.02(+0.38%) |
Dec 06, 2019 | 5.070 | 5.330 | 5.070 | 5.270 | 285,300 | -0.03(-0.57%) |
Dec 05, 2019 | 5.310 | 5.360 | 5.180 | 5.300 | 446,346 | -0.02(-0.38%) |
Dec 04, 2019 | 5.300 | 5.340 | 5.240 | 5.320 | 91,783 | +0.02(+0.38%) |
Dec 03, 2019 | 5.160 | 5.330 | 5.160 | 5.300 | 197,866 | +0.08(+1.53%) |