Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.568 | 4.754 | 4.541 | 4.621 | 26,396 | -0.08(-1.76%) |
Feb 27, 2020 | 4.807 | 4.807 | 4.674 | 4.704 | 29,148 | -0.13(-2.68%) |
Feb 26, 2020 | 4.860 | 4.886 | 4.787 | 4.833 | 17,632 | +0.00(+0.00%) |
Feb 25, 2020 | 4.913 | 4.913 | 4.807 | 4.833 | 7,312 | -0.08(-1.62%) |
Feb 24, 2020 | 5.019 | 5.046 | 4.913 | 4.913 | 14,717 | -0.24(-4.64%) |
Feb 21, 2020 | 5.285 | 5.285 | 5.125 | 5.152 | 25,719 | -0.13(-2.51%) |
Feb 20, 2020 | 5.205 | 5.299 | 5.178 | 5.285 | 25,702 | +0.05(+1.02%) |
Feb 19, 2020 | 5.152 | 5.258 | 5.152 | 5.232 | 30,380 | +0.16(+3.14%) |
Feb 18, 2020 | 5.205 | 5.285 | 5.032 | 5.072 | 8,519 | -0.17(-3.27%) |
Feb 14, 2020 | 5.178 | 5.311 | 5.178 | 5.244 | 12,162 | +0.07(+1.26%) |
Feb 13, 2020 | 5.232 | 5.232 | 5.131 | 5.178 | 32,048 | -0.11(-2.01%) |
Feb 12, 2020 | 5.125 | 5.285 | 5.125 | 5.285 | 13,712 | +0.13(+2.58%) |
Feb 11, 2020 | 5.099 | 5.205 | 5.099 | 5.152 | 26,149 | +0.03(+0.52%) |
Feb 10, 2020 | 5.152 | 5.152 | 5.019 | 5.125 | 15,341 | -0.03(-0.52%) |
Feb 07, 2020 | 5.178 | 5.178 | 5.046 | 5.152 | 28,769 | +0.03(+0.52%) |
Feb 06, 2020 | 4.966 | 5.125 | 4.952 | 5.125 | 16,284 | +0.11(+2.12%) |
Feb 05, 2020 | 5.099 | 5.099 | 4.939 | 5.019 | 49,145 | +0.03(+0.53%) |
Feb 04, 2020 | 4.780 | 5.046 | 4.780 | 4.993 | 47,843 | +0.21(+4.44%) |
Feb 03, 2020 | 4.780 | 4.913 | 4.780 | 4.780 | 22,185 | -0.03(-0.55%) |
Jan 31, 2020 | 5.072 | 5.099 | 4.807 | 4.807 | 69,475 | -0.29(-5.73%) |
Jan 30, 2020 | 5.178 | 5.178 | 5.072 | 5.099 | 5,811 | -0.08(-1.54%) |
Jan 29, 2020 | 5.178 | 5.178 | 5.072 | 5.178 | 6,606 | +0.03(+0.51%) |
Jan 28, 2020 | 5.178 | 5.232 | 5.152 | 5.152 | 10,507 | -0.03(-0.51%) |
Jan 27, 2020 | 5.178 | 5.182 | 5.046 | 5.178 | 31,424 | -0.05(-1.02%) |
Jan 24, 2020 | 5.285 | 5.311 | 5.205 | 5.232 | 18,903 | -0.05(-1.00%) |
Jan 23, 2020 | 5.338 | 5.338 | 5.234 | 5.285 | 5,283 | -0.03(-0.50%) |
Jan 22, 2020 | 5.258 | 5.311 | 5.232 | 5.311 | 10,631 | +0.00(+0.00%) |
Jan 21, 2020 | 5.099 | 5.311 | 5.099 | 5.311 | 35,276 | +0.11(+2.04%) |
Jan 17, 2020 | 5.205 | 5.285 | 5.178 | 5.205 | 24,476 | +0.05(+1.03%) |
Jan 16, 2020 | 5.232 | 5.258 | 5.152 | 5.152 | 41,561 | -0.03(-0.51%) |
Jan 15, 2020 | 5.178 | 5.232 | 5.099 | 5.178 | 13,169 | -0.08(-1.52%) |
Jan 14, 2020 | 5.258 | 5.258 | 5.099 | 5.258 | 44,649 | +0.00(+0.00%) |
Jan 13, 2020 | 5.311 | 5.311 | 5.178 | 5.258 | 24,295 | -0.04(-0.75%) |
Jan 10, 2020 | 5.338 | 5.471 | 5.277 | 5.298 | 23,986 | -0.01(-0.25%) |
Jan 09, 2020 | 5.285 | 5.364 | 5.245 | 5.311 | 45,355 | +0.03(+0.50%) |
Jan 08, 2020 | 5.311 | 5.311 | 5.232 | 5.285 | 5,378 | +0.03(+0.50%) |
Jan 07, 2020 | 5.285 | 5.311 | 5.178 | 5.258 | 14,269 | -0.03(-0.50%) |
Jan 06, 2020 | 5.364 | 5.364 | 5.285 | 5.285 | 11,361 | -0.05(-1.00%) |
Jan 03, 2020 | 5.364 | 5.364 | 5.311 | 5.338 | 13,744 | -0.03(-0.49%) |
Jan 02, 2020 | 5.311 | 5.444 | 5.258 | 5.364 | 20,532 | +0.16(+3.06%) |
Dec 31, 2019 | 5.205 | 5.258 | 5.152 | 5.205 | 42,852 | -0.03(-0.51%) |
Dec 30, 2019 | 5.364 | 5.388 | 5.178 | 5.232 | 59,840 | -0.13(-2.48%) |
Dec 27, 2019 | 5.497 | 5.497 | 5.338 | 5.364 | 13,556 | -0.13(-2.42%) |
Dec 26, 2019 | 5.603 | 5.603 | 5.471 | 5.497 | 20,842 | -0.08(-1.43%) |
Dec 24, 2019 | 5.311 | 5.577 | 5.285 | 5.577 | 34,681 | +0.27(+5.00%) |
Dec 23, 2019 | 5.417 | 5.471 | 5.205 | 5.311 | 52,058 | -0.08(-1.48%) |
Dec 20, 2019 | 5.656 | 5.656 | 5.364 | 5.391 | 68,873 | -0.27(-4.69%) |
Dec 19, 2019 | 5.895 | 5.895 | 5.577 | 5.656 | 36,935 | -0.11(-1.84%) |
Dec 18, 2019 | 5.763 | 5.842 | 5.710 | 5.763 | 81,395 | +0.08(+1.40%) |
Dec 17, 2019 | 5.710 | 5.949 | 5.524 | 5.683 | 114,720 | +0.19(+3.38%) |
Dec 16, 2019 | 5.391 | 5.603 | 5.311 | 5.497 | 104,550 | +0.27(+5.14%) |
Dec 13, 2019 | 5.119 | 5.260 | 5.041 | 5.228 | 128,914 | +0.11(+2.14%) |
Dec 12, 2019 | 5.103 | 5.150 | 5.087 | 5.119 | 84,491 | -0.02(-0.30%) |
Dec 11, 2019 | 5.119 | 5.197 | 5.097 | 5.134 | 51,157 | +0.02(+0.31%) |
Dec 10, 2019 | 5.087 | 5.189 | 5.087 | 5.119 | 45,291 | +0.03(+0.62%) |
Dec 09, 2019 | 5.134 | 5.244 | 5.072 | 5.087 | 48,808 | -0.09(-1.81%) |
Dec 06, 2019 | 5.056 | 5.275 | 5.056 | 5.181 | 119,715 | +0.20(+4.09%) |
Dec 05, 2019 | 4.978 | 4.978 | 4.868 | 4.978 | 31,158 | +0.06(+1.27%) |
Dec 04, 2019 | 4.931 | 4.962 | 4.853 | 4.915 | 65,893 | -0.02(-0.32%) |
Dec 03, 2019 | 4.931 | 4.962 | 4.853 | 4.931 | 93,733 | +0.03(+0.64%) |