Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.645 | 3.978 | 3.610 | 3.700 | 23,300 | -0.07(-1.86%) |
Feb 27, 2020 | 3.800 | 3.890 | 3.680 | 3.770 | 64,548 | -0.10(-2.58%) |
Feb 26, 2020 | 3.900 | 3.935 | 3.830 | 3.870 | 18,001 | -0.08(-2.03%) |
Feb 25, 2020 | 4.000 | 4.000 | 3.820 | 3.950 | 12,439 | -0.18(-4.36%) |
Feb 24, 2020 | 4.180 | 4.180 | 4.130 | 4.130 | 6,355 | -0.24(-5.49%) |
Feb 21, 2020 | 4.270 | 4.370 | 4.210 | 4.370 | 35,200 | +0.00(+0.00%) |
Feb 20, 2020 | 4.290 | 4.370 | 4.290 | 4.370 | 5,792 | -0.01(-0.23%) |
Feb 19, 2020 | 4.350 | 4.390 | 4.300 | 4.380 | 9,453 | +0.06(+1.51%) |
Feb 18, 2020 | 4.247 | 4.388 | 4.210 | 4.315 | 18,785 | -0.08(-1.93%) |
Feb 14, 2020 | 4.580 | 4.580 | 4.380 | 4.400 | 8,500 | -0.13(-2.98%) |
Feb 13, 2020 | 4.500 | 4.535 | 4.436 | 4.535 | 15,584 | -0.01(-0.33%) |
Feb 12, 2020 | 4.540 | 4.550 | 4.470 | 4.550 | 7,409 | +0.34(+8.20%) |
Feb 11, 2020 | 4.250 | 4.250 | 4.205 | 4.205 | 29,259 | -0.04(-1.06%) |
Feb 10, 2020 | 4.460 | 4.460 | 4.230 | 4.250 | 38,881 | -0.42(-8.99%) |
Feb 07, 2020 | 4.708 | 4.780 | 4.630 | 4.670 | 10,200 | -0.13(-2.71%) |
Feb 06, 2020 | 4.900 | 4.900 | 4.730 | 4.800 | 39,664 | -0.32(-6.25%) |
Feb 05, 2020 | 5.070 | 5.120 | 5.020 | 5.120 | 3,957 | -0.08(-1.54%) |
Feb 04, 2020 | 5.000 | 5.200 | 5.000 | 5.200 | 793 | +0.22(+4.42%) |
Feb 03, 2020 | 4.890 | 4.980 | 4.850 | 4.980 | 4,359 | +0.01(+0.20%) |
Jan 31, 2020 | 4.980 | 4.980 | 4.950 | 4.970 | 6,000 | -0.26(-4.90%) |
Jan 30, 2020 | 5.160 | 5.226 | 5.100 | 5.226 | 6,859 | +0.00(+0.02%) |
Jan 29, 2020 | 5.140 | 5.290 | 5.020 | 5.225 | 3,773 | +0.19(+3.88%) |
Jan 28, 2020 | 4.960 | 5.030 | 4.960 | 5.030 | 42,258 | +0.09(+1.82%) |
Jan 27, 2020 | 4.910 | 5.020 | 4.830 | 4.940 | 18,511 | -0.18(-3.50%) |
Jan 24, 2020 | 5.260 | 5.260 | 5.035 | 5.119 | 3,700 | +0.02(+0.37%) |
Jan 23, 2020 | 5.147 | 5.147 | 5.100 | 5.100 | 3,395 | -0.08(-1.54%) |
Jan 22, 2020 | 5.115 | 5.180 | 5.115 | 5.180 | 2,101 | +0.03(+0.58%) |
Jan 21, 2020 | 5.160 | 5.190 | 4.970 | 5.150 | 22,830 | -0.09(-1.72%) |
Jan 17, 2020 | 5.200 | 5.360 | 5.160 | 5.240 | 6,900 | -0.00(-0.05%) |
Jan 16, 2020 | 5.210 | 5.260 | 5.210 | 5.242 | 3,419 | +0.06(+1.23%) |
Jan 15, 2020 | 5.255 | 5.255 | 5.160 | 5.179 | 1,588 | -0.08(-1.45%) |
Jan 14, 2020 | 5.255 | 5.350 | 5.255 | 5.255 | 35,992 | -0.13(-2.50%) |
Jan 13, 2020 | 5.280 | 5.430 | 5.280 | 5.390 | 43,435 | +0.01(+0.19%) |
Jan 10, 2020 | 5.450 | 5.450 | 5.330 | 5.380 | 41,700 | -0.23(-4.10%) |
Jan 09, 2020 | 5.497 | 5.644 | 5.497 | 5.610 | 13,134 | +0.07(+1.17%) |
Jan 08, 2020 | 5.545 | 5.545 | 5.545 | 5.545 | 1,043 | +0.09(+1.70%) |
Jan 07, 2020 | 5.475 | 5.600 | 5.450 | 5.452 | 2,457 | -0.17(-2.98%) |
Jan 06, 2020 | 5.650 | 5.690 | 5.535 | 5.620 | 25,423 | -0.15(-2.60%) |
Jan 03, 2020 | 5.582 | 5.770 | 5.562 | 5.770 | 18,200 | +0.27(+4.91%) |
Jan 02, 2020 | 5.570 | 5.670 | 5.500 | 5.500 | 5,999 | +0.10(+1.85%) |
Dec 31, 2019 | 5.350 | 5.548 | 5.350 | 5.400 | 5,400 | -0.05(-1.01%) |
Dec 30, 2019 | 5.495 | 5.550 | 5.360 | 5.455 | 12,590 | +0.04(+0.83%) |
Dec 27, 2019 | 5.420 | 5.617 | 5.400 | 5.410 | 15,600 | -0.18(-3.22%) |
Dec 26, 2019 | 5.367 | 5.590 | 5.350 | 5.590 | 27,677 | +0.18(+3.33%) |
Dec 24, 2019 | 5.340 | 5.410 | 5.340 | 5.410 | 6,400 | +0.08(+1.50%) |
Dec 23, 2019 | 5.365 | 5.410 | 5.330 | 5.330 | 7,457 | -0.07(-1.30%) |
Dec 20, 2019 | 5.383 | 5.410 | 5.350 | 5.400 | 26,500 | +0.10(+1.89%) |
Dec 19, 2019 | 5.340 | 5.500 | 5.300 | 5.300 | 23,691 | -0.03(-0.56%) |
Dec 18, 2019 | 5.430 | 5.530 | 5.322 | 5.330 | 11,260 | -0.07(-1.34%) |
Dec 17, 2019 | 5.468 | 5.535 | 5.400 | 5.402 | 8,373 | -0.21(-3.70%) |
Dec 16, 2019 | 5.760 | 5.820 | 5.610 | 5.610 | 14,678 | -0.15(-2.60%) |
Dec 13, 2019 | 5.960 | 5.960 | 5.490 | 5.760 | 9,800 | +0.26(+4.77%) |
Dec 12, 2019 | 5.355 | 5.570 | 5.355 | 5.497 | 44,449 | +0.31(+6.08%) |
Dec 11, 2019 | 5.230 | 5.240 | 5.160 | 5.183 | 9,840 | -0.01(-0.14%) |
Dec 10, 2019 | 5.192 | 5.248 | 5.190 | 5.190 | 61,870 | +0.04(+0.78%) |
Dec 09, 2019 | 5.210 | 5.275 | 5.150 | 5.150 | 8,538 | -0.08(-1.53%) |
Dec 06, 2019 | 5.265 | 5.340 | 5.200 | 5.230 | 12,800 | +0.12(+2.35%) |
Dec 05, 2019 | 5.183 | 5.200 | 5.110 | 5.110 | 32,494 | +0.07(+1.34%) |
Dec 04, 2019 | 5.015 | 5.115 | 5.015 | 5.043 | 7,561 | +0.13(+2.70%) |
Dec 03, 2019 | 4.915 | 5.006 | 4.880 | 4.910 | 24,359 | -0.09(-1.80%) |