Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.536 | 4.636 | 4.201 | 4.311 | 12,053 | -0.02(-0.55%) |
Feb 27, 2020 | 4.388 | 4.388 | 4.193 | 4.334 | 11,433 | -0.17(-3.75%) |
Feb 26, 2020 | 4.496 | 4.739 | 4.496 | 4.503 | 3,545 | -0.06(-1.26%) |
Feb 25, 2020 | 4.739 | 4.953 | 4.518 | 4.560 | 33,550 | -0.29(-5.91%) |
Feb 24, 2020 | 5.117 | 5.117 | 4.811 | 4.847 | 22,182 | -0.29(-5.58%) |
Feb 21, 2020 | 5.176 | 5.248 | 5.013 | 5.133 | 10,615 | +0.07(+1.47%) |
Feb 20, 2020 | 4.954 | 5.062 | 4.954 | 5.059 | 8,059 | +0.09(+1.74%) |
Feb 19, 2020 | 4.997 | 4.997 | 4.954 | 4.972 | 7,243 | -0.08(-1.56%) |
Feb 18, 2020 | 5.140 | 5.151 | 5.042 | 5.051 | 8,749 | -0.08(-1.54%) |
Feb 14, 2020 | 5.097 | 5.212 | 5.097 | 5.130 | 3,631 | +0.01(+0.21%) |
Feb 13, 2020 | 5.248 | 5.248 | 5.083 | 5.119 | 3,690 | -0.01(-0.14%) |
Feb 12, 2020 | 5.226 | 5.248 | 5.119 | 5.126 | 8,544 | -0.12(-2.32%) |
Feb 11, 2020 | 5.226 | 5.248 | 5.191 | 5.248 | 2,571 | +0.02(+0.41%) |
Feb 10, 2020 | 5.327 | 5.369 | 5.219 | 5.226 | 11,326 | -0.02(-0.41%) |
Feb 07, 2020 | 5.322 | 5.322 | 5.179 | 5.248 | 14,666 | -0.06(-1.20%) |
Feb 06, 2020 | 5.574 | 5.606 | 5.304 | 5.311 | 12,146 | -0.30(-5.37%) |
Feb 05, 2020 | 5.448 | 5.613 | 5.421 | 5.613 | 2,486 | +0.15(+2.82%) |
Feb 04, 2020 | 5.368 | 5.459 | 5.319 | 5.459 | 8,947 | +0.05(+0.99%) |
Feb 03, 2020 | 5.577 | 5.577 | 5.312 | 5.405 | 8,597 | +0.00(+0.03%) |
Jan 31, 2020 | 5.613 | 5.613 | 5.369 | 5.404 | 11,034 | -0.11(-1.97%) |
Jan 30, 2020 | 5.584 | 5.584 | 5.370 | 5.512 | 8,822 | +0.03(+0.50%) |
Jan 29, 2020 | 5.457 | 5.592 | 5.436 | 5.485 | 23,187 | -0.02(-0.39%) |
Jan 28, 2020 | 5.376 | 5.583 | 5.376 | 5.507 | 5,785 | +0.17(+3.25%) |
Jan 27, 2020 | 5.443 | 5.443 | 5.244 | 5.333 | 10,227 | -0.20(-3.64%) |
Jan 24, 2020 | 5.776 | 5.825 | 5.534 | 5.534 | 4,515 | -0.29(-4.97%) |
Jan 23, 2020 | 5.776 | 5.845 | 5.719 | 5.824 | 5,758 | +0.13(+2.25%) |
Jan 22, 2020 | 5.620 | 5.840 | 5.549 | 5.696 | 18,405 | +0.19(+3.44%) |
Jan 21, 2020 | 5.266 | 5.776 | 5.251 | 5.507 | 13,026 | +0.16(+2.91%) |
Jan 17, 2020 | 5.308 | 5.457 | 5.308 | 5.351 | 8,748 | +0.04(+0.68%) |
Jan 16, 2020 | 5.259 | 5.400 | 5.251 | 5.315 | 9,587 | +0.07(+1.30%) |
Jan 15, 2020 | 5.244 | 5.322 | 5.195 | 5.246 | 15,953 | +0.05(+0.99%) |
Jan 14, 2020 | 5.067 | 5.215 | 5.067 | 5.195 | 4,999 | +0.02(+0.41%) |
Jan 13, 2020 | 5.117 | 5.422 | 4.961 | 5.174 | 39,606 | +0.21(+4.29%) |
Jan 10, 2020 | 5.018 | 5.059 | 4.961 | 4.961 | 16,085 | -0.13(-2.47%) |
Jan 09, 2020 | 5.103 | 5.169 | 5.049 | 5.086 | 3,548 | -0.07(-1.33%) |
Jan 08, 2020 | 5.307 | 5.307 | 5.138 | 5.155 | 4,941 | -0.08(-1.55%) |
Jan 07, 2020 | 5.213 | 5.271 | 5.071 | 5.236 | 7,684 | -0.07(-1.23%) |
Jan 06, 2020 | 5.251 | 5.485 | 5.057 | 5.301 | 32,912 | +0.12(+2.38%) |
Jan 03, 2020 | 5.138 | 5.266 | 5.086 | 5.178 | 19,472 | +0.13(+2.62%) |
Jan 02, 2020 | 4.961 | 5.159 | 4.961 | 5.046 | 18,581 | +0.12(+2.45%) |
Dec 31, 2019 | 5.259 | 5.259 | 4.890 | 4.925 | 17,637 | -0.33(-6.21%) |
Dec 30, 2019 | 5.032 | 5.259 | 5.001 | 5.251 | 21,326 | +0.36(+7.29%) |
Dec 27, 2019 | 4.881 | 4.986 | 4.881 | 4.895 | 6,408 | -0.05(-0.95%) |
Dec 26, 2019 | 4.916 | 5.056 | 4.874 | 4.942 | 17,266 | +0.03(+0.64%) |
Dec 24, 2019 | 4.747 | 4.951 | 4.747 | 4.910 | 5,838 | +0.16(+3.43%) |
Dec 23, 2019 | 4.740 | 4.761 | 4.600 | 4.747 | 18,784 | +0.01(+0.15%) |
Dec 20, 2019 | 4.845 | 4.916 | 4.635 | 4.740 | 13,670 | -0.06(-1.17%) |
Dec 19, 2019 | 4.698 | 4.916 | 4.628 | 4.796 | 9,609 | +0.18(+3.97%) |
Dec 18, 2019 | 4.480 | 4.666 | 4.480 | 4.613 | 5,634 | +0.05(+1.00%) |
Dec 17, 2019 | 4.558 | 4.691 | 4.503 | 4.567 | 10,322 | +0.03(+0.60%) |
Dec 16, 2019 | 4.536 | 4.579 | 4.480 | 4.540 | 12,524 | +0.06(+1.33%) |
Dec 13, 2019 | 4.775 | 4.840 | 4.466 | 4.480 | 22,357 | -0.33(-6.86%) |
Dec 12, 2019 | 4.635 | 4.849 | 4.635 | 4.810 | 17,610 | +0.07(+1.48%) |
Dec 11, 2019 | 4.754 | 4.826 | 4.705 | 4.740 | 9,774 | -0.03(-0.58%) |
Dec 10, 2019 | 5.126 | 5.126 | 4.649 | 4.768 | 12,238 | -0.22(-4.37%) |
Dec 09, 2019 | 4.845 | 4.992 | 4.845 | 4.986 | 3,447 | +0.09(+1.87%) |
Dec 06, 2019 | 4.881 | 5.218 | 4.719 | 4.895 | 32,752 | +0.01(+0.14%) |
Dec 05, 2019 | 4.986 | 4.986 | 4.719 | 4.888 | 11,436 | -0.01(-0.29%) |
Dec 04, 2019 | 4.902 | 4.937 | 4.898 | 4.902 | 5,623 | -0.13(-2.64%) |
Dec 03, 2019 | 5.036 | 5.217 | 5.035 | 5.035 | 11,671 | -0.10(-1.85%) |