Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.006 | 4.050 | 3.768 | 3.960 | 33,300 | -0.09(-2.22%) |
Feb 27, 2020 | 4.090 | 4.400 | 4.000 | 4.050 | 19,998 | -0.12(-2.88%) |
Feb 26, 2020 | 4.560 | 4.596 | 4.080 | 4.170 | 45,401 | -0.37(-8.15%) |
Feb 25, 2020 | 4.860 | 4.860 | 4.530 | 4.540 | 17,606 | -0.34(-6.97%) |
Feb 24, 2020 | 4.850 | 4.975 | 4.820 | 4.880 | 10,619 | -0.10(-2.01%) |
Feb 21, 2020 | 4.840 | 5.020 | 4.840 | 4.980 | 3,800 | -0.02(-0.40%) |
Feb 20, 2020 | 4.820 | 5.000 | 4.820 | 5.000 | 9,565 | +0.14(+2.88%) |
Feb 19, 2020 | 4.720 | 5.000 | 4.720 | 4.860 | 7,160 | +0.14(+2.97%) |
Feb 18, 2020 | 5.080 | 5.100 | 4.710 | 4.720 | 22,656 | -0.36(-7.09%) |
Feb 14, 2020 | 4.880 | 5.099 | 4.880 | 5.080 | 14,400 | +0.08(+1.60%) |
Feb 13, 2020 | 5.000 | 5.100 | 4.870 | 5.000 | 12,021 | +0.10(+2.04%) |
Feb 12, 2020 | 4.890 | 5.021 | 4.890 | 4.900 | 2,219 | -0.05(-1.01%) |
Feb 11, 2020 | 5.120 | 5.260 | 4.860 | 4.950 | 32,385 | -0.15(-2.94%) |
Feb 10, 2020 | 4.940 | 5.200 | 4.890 | 5.100 | 9,556 | +0.13(+2.62%) |
Feb 07, 2020 | 5.050 | 5.370 | 4.718 | 4.970 | 30,500 | -0.20(-3.87%) |
Feb 06, 2020 | 4.710 | 5.176 | 4.655 | 5.170 | 6,141 | +0.47(+10.00%) |
Feb 05, 2020 | 5.100 | 5.100 | 4.610 | 4.700 | 23,122 | -0.30(-6.00%) |
Feb 04, 2020 | 5.050 | 5.200 | 4.910 | 5.000 | 26,122 | +0.00(+0.00%) |
Feb 03, 2020 | 4.970 | 5.120 | 4.900 | 5.000 | 16,589 | +0.07(+1.42%) |
Jan 31, 2020 | 4.750 | 4.990 | 4.750 | 4.930 | 5,800 | +0.27(+5.79%) |
Jan 30, 2020 | 4.780 | 4.810 | 4.660 | 4.660 | 4,326 | -0.19(-3.92%) |
Jan 29, 2020 | 4.820 | 4.850 | 4.700 | 4.850 | 4,975 | +0.14(+2.97%) |
Jan 28, 2020 | 4.910 | 4.938 | 4.640 | 4.710 | 19,743 | -0.12(-2.48%) |
Jan 27, 2020 | 5.060 | 5.070 | 4.810 | 4.830 | 8,028 | -0.29(-5.76%) |
Jan 24, 2020 | 5.300 | 5.300 | 5.100 | 5.125 | 15,300 | -0.17(-3.30%) |
Jan 23, 2020 | 5.420 | 5.790 | 5.250 | 5.300 | 20,599 | -0.10(-1.85%) |
Jan 22, 2020 | 5.240 | 5.406 | 5.120 | 5.400 | 23,931 | +0.28(+5.47%) |
Jan 21, 2020 | 4.880 | 5.154 | 4.880 | 5.120 | 25,989 | +0.47(+10.11%) |
Jan 17, 2020 | 4.840 | 4.840 | 4.590 | 4.650 | 14,100 | -0.08(-1.69%) |
Jan 16, 2020 | 5.060 | 5.100 | 4.720 | 4.730 | 12,809 | -0.30(-5.96%) |
Jan 15, 2020 | 5.020 | 5.030 | 4.783 | 5.030 | 10,647 | +0.03(+0.60%) |
Jan 14, 2020 | 5.300 | 5.310 | 4.990 | 5.000 | 20,100 | -0.35(-6.54%) |
Jan 13, 2020 | 4.925 | 5.375 | 4.860 | 5.350 | 19,021 | +0.37(+7.43%) |
Jan 10, 2020 | 5.170 | 5.170 | 4.890 | 4.980 | 23,300 | -0.17(-3.30%) |
Jan 09, 2020 | 5.150 | 5.438 | 5.150 | 5.150 | 40,424 | +0.11(+2.18%) |
Jan 08, 2020 | 5.050 | 5.050 | 4.897 | 5.040 | 15,657 | +0.02(+0.40%) |
Jan 07, 2020 | 4.900 | 5.105 | 4.704 | 5.020 | 7,834 | +0.07(+1.41%) |
Jan 06, 2020 | 4.730 | 4.950 | 4.520 | 4.950 | 9,897 | +0.37(+8.08%) |
Jan 03, 2020 | 4.850 | 4.850 | 4.580 | 4.580 | 12,500 | -0.32(-6.53%) |
Jan 02, 2020 | 4.680 | 4.956 | 4.680 | 4.900 | 8,641 | +0.21(+4.48%) |
Dec 31, 2019 | 4.630 | 4.825 | 4.500 | 4.690 | 13,800 | +0.09(+1.96%) |
Dec 30, 2019 | 4.700 | 4.950 | 4.510 | 4.600 | 20,020 | -0.15(-3.06%) |
Dec 27, 2019 | 5.000 | 5.019 | 4.400 | 4.745 | 40,800 | -0.24(-4.72%) |
Dec 26, 2019 | 5.000 | 5.012 | 4.950 | 4.980 | 7,942 | -0.02(-0.40%) |
Dec 24, 2019 | 5.090 | 5.134 | 4.950 | 5.000 | 5,100 | -0.09(-1.77%) |
Dec 23, 2019 | 5.070 | 5.140 | 5.070 | 5.090 | 5,502 | -0.04(-0.78%) |
Dec 20, 2019 | 5.495 | 5.495 | 5.000 | 5.130 | 18,100 | -0.06(-1.16%) |
Dec 19, 2019 | 5.130 | 5.268 | 5.130 | 5.190 | 3,968 | +0.03(+0.58%) |
Dec 18, 2019 | 5.310 | 5.370 | 5.160 | 5.160 | 8,677 | -0.04(-0.77%) |
Dec 17, 2019 | 5.460 | 5.460 | 5.150 | 5.200 | 16,465 | -0.11(-2.07%) |
Dec 16, 2019 | 5.110 | 5.820 | 4.925 | 5.310 | 15,943 | +0.23(+4.53%) |
Dec 13, 2019 | 5.000 | 5.380 | 4.880 | 5.080 | 12,800 | -0.02(-0.39%) |
Dec 12, 2019 | 5.250 | 5.250 | 5.040 | 5.100 | 9,047 | -0.11(-2.11%) |
Dec 11, 2019 | 5.110 | 5.450 | 5.110 | 5.210 | 4,226 | +0.01(+0.19%) |
Dec 10, 2019 | 5.094 | 5.239 | 5.094 | 5.200 | 6,269 | +0.19(+3.79%) |
Dec 09, 2019 | 4.854 | 5.310 | 4.854 | 5.010 | 52,054 | +0.16(+3.30%) |
Dec 06, 2019 | 5.000 | 5.000 | 4.850 | 4.850 | 10,000 | -0.05(-1.02%) |
Dec 05, 2019 | 4.880 | 4.950 | 4.850 | 4.900 | 4,815 | +0.08(+1.66%) |
Dec 04, 2019 | 5.000 | 5.077 | 4.750 | 4.820 | 16,439 | -0.27(-5.30%) |
Dec 03, 2019 | 4.830 | 5.431 | 4.710 | 5.090 | 14,068 | +0.09(+1.80%) |