Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.450 | 4.099 | 3.450 | 4.030 | 21,100 | -0.07(-1.71%) |
Feb 27, 2020 | 4.150 | 4.200 | 4.100 | 4.100 | 3,577 | -0.06(-1.44%) |
Feb 26, 2020 | 4.129 | 4.250 | 4.110 | 4.160 | 9,343 | -0.08(-1.89%) |
Feb 25, 2020 | 4.300 | 4.446 | 4.180 | 4.240 | 14,366 | -0.17(-3.85%) |
Feb 24, 2020 | 4.330 | 4.500 | 4.330 | 4.410 | 8,425 | -0.09(-2.00%) |
Feb 21, 2020 | 4.375 | 4.500 | 4.375 | 4.500 | 11,400 | +0.00(+0.00%) |
Feb 20, 2020 | 4.340 | 4.500 | 4.250 | 4.500 | 9,331 | +0.03(+0.67%) |
Feb 19, 2020 | 4.240 | 4.480 | 4.240 | 4.470 | 4,560 | -0.08(-1.76%) |
Feb 18, 2020 | 4.500 | 4.560 | 4.200 | 4.550 | 27,066 | +0.10(+2.25%) |
Feb 14, 2020 | 4.330 | 4.450 | 4.330 | 4.450 | 300 | -0.08(-1.77%) |
Feb 13, 2020 | 4.450 | 4.560 | 4.270 | 4.530 | 23,031 | -0.03(-0.66%) |
Feb 12, 2020 | 4.680 | 4.680 | 4.520 | 4.560 | 10,995 | -0.15(-3.22%) |
Feb 11, 2020 | 4.712 | 4.712 | 4.712 | 4.712 | 227 | -0.08(-1.63%) |
Feb 10, 2020 | 4.671 | 4.800 | 4.671 | 4.790 | 11,786 | -0.01(-0.21%) |
Feb 07, 2020 | 4.800 | 4.800 | 4.687 | 4.800 | 5,200 | +0.00(+0.00%) |
Feb 06, 2020 | 4.930 | 4.930 | 4.800 | 4.800 | 844 | -0.13(-2.64%) |
Feb 05, 2020 | 4.850 | 4.930 | 4.850 | 4.930 | 1,154 | +0.07(+1.44%) |
Feb 04, 2020 | 4.880 | 4.983 | 4.860 | 4.860 | 2,968 | -0.03(-0.61%) |
Feb 03, 2020 | 5.020 | 5.020 | 4.880 | 4.890 | 3,054 | +0.03(+0.62%) |
Jan 31, 2020 | 4.860 | 4.860 | 4.860 | 4.860 | 600 | -0.09(-1.82%) |
Jan 30, 2020 | 4.894 | 4.950 | 4.894 | 4.950 | 2,660 | +0.08(+1.64%) |
Jan 29, 2020 | 4.990 | 5.000 | 4.870 | 4.870 | 2,804 | -0.12(-2.44%) |
Jan 28, 2020 | 5.050 | 5.050 | 4.980 | 4.992 | 1,065 | +0.07(+1.46%) |
Jan 27, 2020 | 4.910 | 5.050 | 4.910 | 4.920 | 3,935 | -0.08(-1.60%) |
Jan 24, 2020 | 4.980 | 5.080 | 4.950 | 5.000 | 6,100 | -0.02(-0.40%) |
Jan 23, 2020 | 5.020 | 5.020 | 4.990 | 5.020 | 781 | -0.02(-0.40%) |
Jan 22, 2020 | 5.120 | 5.120 | 5.040 | 5.040 | 1,983 | -0.11(-2.14%) |
Jan 21, 2020 | 5.080 | 5.230 | 4.979 | 5.150 | 15,282 | +0.05(+0.98%) |
Jan 17, 2020 | 5.170 | 5.220 | 5.037 | 5.100 | 29,600 | -0.09(-1.73%) |
Jan 16, 2020 | 5.190 | 5.220 | 5.155 | 5.190 | 9,738 | +0.07(+1.37%) |
Jan 15, 2020 | 5.120 | 5.150 | 5.090 | 5.120 | 13,180 | -0.01(-0.19%) |
Jan 14, 2020 | 4.930 | 5.180 | 4.930 | 5.130 | 20,957 | +0.03(+0.59%) |
Jan 13, 2020 | 5.170 | 5.170 | 4.800 | 5.100 | 12,739 | +0.07(+1.32%) |
Jan 10, 2020 | 5.110 | 5.180 | 5.003 | 5.034 | 7,500 | -0.11(-2.07%) |
Jan 09, 2020 | 5.150 | 5.150 | 4.916 | 5.140 | 18,614 | +0.03(+0.59%) |
Jan 08, 2020 | 5.250 | 5.350 | 5.060 | 5.110 | 51,689 | -0.22(-4.13%) |
Jan 07, 2020 | 5.200 | 5.420 | 5.200 | 5.330 | 29,816 | +0.21(+4.10%) |
Jan 06, 2020 | 5.250 | 5.280 | 5.020 | 5.120 | 7,624 | -0.19(-3.58%) |
Jan 03, 2020 | 5.290 | 5.370 | 5.040 | 5.310 | 9,900 | +0.02(+0.38%) |
Jan 02, 2020 | 5.140 | 5.440 | 5.140 | 5.290 | 62,176 | +0.14(+2.72%) |
Dec 31, 2019 | 4.940 | 5.240 | 4.940 | 5.150 | 25,400 | +0.35(+7.29%) |
Dec 30, 2019 | 5.120 | 5.120 | 4.786 | 4.800 | 12,666 | -0.34(-6.61%) |
Dec 27, 2019 | 5.220 | 5.250 | 5.140 | 5.140 | 1,700 | +0.02(+0.39%) |
Dec 26, 2019 | 5.130 | 5.156 | 5.120 | 5.120 | 823 | -0.12(-2.29%) |
Dec 24, 2019 | 5.070 | 5.250 | 5.070 | 5.240 | 2,500 | +0.17(+3.35%) |
Dec 23, 2019 | 4.910 | 5.090 | 4.850 | 5.070 | 11,218 | -0.01(-0.20%) |
Dec 20, 2019 | 5.380 | 5.380 | 4.960 | 5.080 | 23,100 | -0.22(-4.15%) |
Dec 19, 2019 | 5.108 | 5.300 | 5.108 | 5.300 | 7,169 | +0.11(+2.12%) |
Dec 18, 2019 | 4.900 | 5.190 | 4.900 | 5.190 | 6,455 | +0.18(+3.59%) |
Dec 17, 2019 | 5.050 | 5.130 | 4.910 | 5.010 | 9,690 | -0.05(-0.99%) |
Dec 16, 2019 | 5.370 | 5.370 | 5.060 | 5.060 | 14,749 | -0.24(-4.53%) |
Dec 13, 2019 | 5.290 | 5.360 | 5.200 | 5.300 | 17,500 | +0.04(+0.76%) |
Dec 12, 2019 | 5.120 | 5.291 | 5.120 | 5.260 | 11,419 | +0.06(+1.15%) |
Dec 11, 2019 | 5.300 | 5.300 | 5.177 | 5.200 | 1,825 | -0.11(-2.07%) |
Dec 10, 2019 | 5.220 | 5.335 | 5.220 | 5.310 | 4,472 | +0.10(+1.92%) |
Dec 09, 2019 | 5.110 | 5.290 | 5.110 | 5.210 | 10,554 | +0.05(+0.97%) |
Dec 06, 2019 | 5.370 | 5.370 | 5.160 | 5.160 | 8,000 | +0.00(+0.00%) |
Dec 05, 2019 | 5.164 | 5.200 | 5.140 | 5.160 | 2,594 | +0.00(+0.00%) |
Dec 04, 2019 | 5.150 | 5.370 | 5.150 | 5.160 | 12,362 | +0.03(+0.58%) |
Dec 03, 2019 | 5.420 | 5.420 | 5.119 | 5.130 | 17,962 | -0.11(-2.01%) |