Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.560 | 3.820 | 3.540 | 3.730 | 784,600 | +0.01(+0.27%) |
Feb 27, 2020 | 3.910 | 4.010 | 3.710 | 3.720 | 1,079,576 | -0.31(-7.69%) |
Feb 26, 2020 | 4.310 | 4.360 | 4.020 | 4.030 | 454,638 | -0.25(-5.73%) |
Feb 25, 2020 | 4.420 | 4.500 | 4.210 | 4.275 | 391,453 | -0.13(-2.95%) |
Feb 24, 2020 | 4.620 | 4.740 | 4.300 | 4.405 | 704,960 | -0.33(-7.07%) |
Feb 21, 2020 | 4.920 | 4.960 | 4.685 | 4.740 | 803,100 | -0.18(-3.66%) |
Feb 20, 2020 | 4.770 | 4.960 | 4.720 | 4.920 | 1,031,118 | +0.16(+3.36%) |
Feb 19, 2020 | 4.740 | 4.890 | 4.730 | 4.760 | 1,569,485 | +0.05(+1.06%) |
Feb 18, 2020 | 4.500 | 4.950 | 4.450 | 4.710 | 1,324,802 | +0.17(+3.74%) |
Feb 14, 2020 | 4.610 | 4.680 | 4.540 | 4.540 | 118,300 | -0.08(-1.73%) |
Feb 13, 2020 | 4.640 | 4.660 | 4.525 | 4.620 | 347,126 | -0.08(-1.60%) |
Feb 12, 2020 | 4.770 | 4.810 | 4.560 | 4.695 | 297,201 | -0.14(-3.00%) |
Feb 11, 2020 | 4.910 | 4.910 | 4.620 | 4.840 | 485,081 | +0.01(+0.21%) |
Feb 10, 2020 | 5.140 | 5.140 | 4.620 | 4.830 | 537,179 | -0.38(-7.29%) |
Feb 07, 2020 | 5.220 | 5.320 | 5.200 | 5.210 | 575,000 | -0.06(-1.14%) |
Feb 06, 2020 | 5.300 | 5.310 | 5.047 | 5.270 | 962,572 | +0.51(+10.71%) |
Feb 05, 2020 | 4.720 | 4.820 | 4.712 | 4.760 | 243,217 | +0.11(+2.37%) |
Feb 04, 2020 | 4.860 | 4.910 | 4.570 | 4.650 | 414,200 | -0.15(-3.12%) |
Feb 03, 2020 | 4.710 | 4.970 | 4.710 | 4.800 | 453,775 | +0.08(+1.69%) |
Jan 31, 2020 | 4.660 | 4.740 | 4.610 | 4.720 | 254,600 | +0.03(+0.64%) |
Jan 30, 2020 | 4.520 | 4.710 | 4.470 | 4.690 | 155,084 | +0.12(+2.63%) |
Jan 29, 2020 | 4.550 | 4.620 | 4.520 | 4.570 | 150,315 | +0.03(+0.66%) |
Jan 28, 2020 | 4.600 | 4.630 | 4.460 | 4.540 | 319,984 | -0.01(-0.22%) |
Jan 27, 2020 | 4.780 | 4.780 | 4.540 | 4.550 | 431,651 | -0.33(-6.76%) |
Jan 24, 2020 | 4.970 | 4.990 | 4.860 | 4.880 | 180,700 | -0.08(-1.61%) |
Jan 23, 2020 | 5.060 | 5.060 | 4.955 | 4.960 | 222,990 | -0.14(-2.75%) |
Jan 22, 2020 | 5.130 | 5.160 | 5.070 | 5.100 | 120,008 | +0.00(+0.00%) |
Jan 21, 2020 | 5.100 | 5.160 | 5.040 | 5.100 | 265,845 | -0.05(-0.97%) |
Jan 17, 2020 | 5.200 | 5.200 | 5.110 | 5.150 | 274,100 | -0.01(-0.19%) |
Jan 16, 2020 | 5.200 | 5.240 | 5.150 | 5.160 | 150,326 | +0.00(+0.00%) |
Jan 15, 2020 | 5.080 | 5.220 | 5.080 | 5.160 | 174,854 | +0.06(+1.18%) |
Jan 14, 2020 | 5.030 | 5.150 | 5.020 | 5.100 | 284,204 | +0.04(+0.79%) |
Jan 13, 2020 | 5.040 | 5.150 | 5.010 | 5.060 | 228,487 | +0.03(+0.60%) |
Jan 10, 2020 | 5.010 | 5.080 | 4.960 | 5.030 | 407,800 | +0.05(+1.00%) |
Jan 09, 2020 | 4.930 | 4.980 | 4.893 | 4.980 | 298,373 | +0.06(+1.22%) |
Jan 08, 2020 | 4.860 | 4.970 | 4.860 | 4.920 | 244,133 | +0.08(+1.65%) |
Jan 07, 2020 | 4.750 | 4.850 | 4.710 | 4.840 | 181,812 | +0.06(+1.26%) |
Jan 06, 2020 | 4.680 | 4.810 | 4.655 | 4.780 | 314,498 | -0.01(-0.21%) |
Jan 03, 2020 | 4.510 | 4.850 | 4.490 | 4.790 | 640,100 | +0.17(+3.68%) |
Jan 02, 2020 | 4.740 | 4.800 | 4.570 | 4.620 | 228,459 | -0.08(-1.70%) |
Dec 31, 2019 | 4.640 | 4.740 | 4.570 | 4.700 | 689,000 | +0.09(+1.95%) |
Dec 30, 2019 | 4.780 | 4.780 | 4.500 | 4.610 | 656,988 | -0.13(-2.74%) |
Dec 27, 2019 | 4.610 | 4.750 | 4.540 | 4.740 | 460,100 | +0.13(+2.82%) |
Dec 26, 2019 | 4.610 | 4.640 | 4.510 | 4.610 | 132,741 | +0.01(+0.22%) |
Dec 24, 2019 | 4.590 | 4.600 | 4.540 | 4.600 | 61,600 | +0.02(+0.44%) |
Dec 23, 2019 | 4.440 | 4.600 | 4.400 | 4.580 | 201,411 | +0.13(+2.92%) |
Dec 20, 2019 | 4.360 | 4.480 | 4.320 | 4.450 | 446,500 | +0.05(+1.14%) |
Dec 19, 2019 | 4.460 | 4.470 | 4.310 | 4.400 | 178,579 | -0.07(-1.57%) |
Dec 18, 2019 | 4.340 | 4.485 | 4.300 | 4.470 | 201,051 | +0.16(+3.71%) |
Dec 17, 2019 | 4.310 | 4.380 | 4.240 | 4.310 | 245,569 | +0.01(+0.23%) |
Dec 16, 2019 | 4.210 | 4.390 | 4.170 | 4.300 | 232,730 | +0.07(+1.65%) |
Dec 13, 2019 | 4.210 | 4.320 | 4.160 | 4.230 | 114,200 | +0.01(+0.24%) |
Dec 12, 2019 | 4.170 | 4.265 | 4.090 | 4.220 | 198,976 | +0.07(+1.69%) |
Dec 11, 2019 | 4.210 | 4.220 | 4.040 | 4.150 | 266,767 | -0.09(-2.12%) |
Dec 10, 2019 | 4.090 | 4.270 | 4.070 | 4.240 | 243,443 | +0.14(+3.41%) |
Dec 09, 2019 | 4.110 | 4.200 | 4.100 | 4.100 | 135,181 | -0.02(-0.49%) |
Dec 06, 2019 | 4.160 | 4.240 | 4.040 | 4.120 | 317,900 | +0.08(+1.98%) |
Dec 05, 2019 | 4.140 | 4.140 | 4.015 | 4.040 | 144,509 | -0.07(-1.70%) |
Dec 04, 2019 | 3.960 | 4.140 | 3.950 | 4.110 | 229,521 | +0.19(+4.85%) |
Dec 03, 2019 | 3.960 | 4.000 | 3.870 | 3.920 | 330,948 | -0.05(-1.26%) |