Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.760 | 5.090 | 4.710 | 4.830 | 172,900 | -0.15(-3.01%) |
Feb 27, 2020 | 4.970 | 5.150 | 4.880 | 4.980 | 158,099 | -0.05(-0.99%) |
Feb 26, 2020 | 4.890 | 5.225 | 4.890 | 5.030 | 109,423 | +0.18(+3.71%) |
Feb 25, 2020 | 5.080 | 5.125 | 4.500 | 4.850 | 339,720 | -0.22(-4.34%) |
Feb 24, 2020 | 5.230 | 5.300 | 5.070 | 5.070 | 94,117 | -0.28(-5.23%) |
Feb 21, 2020 | 5.410 | 5.410 | 5.230 | 5.350 | 97,300 | -0.06(-1.11%) |
Feb 20, 2020 | 5.310 | 5.430 | 5.210 | 5.410 | 145,081 | +0.07(+1.31%) |
Feb 19, 2020 | 5.320 | 5.395 | 5.310 | 5.340 | 88,192 | +0.03(+0.56%) |
Feb 18, 2020 | 5.490 | 5.490 | 5.250 | 5.310 | 189,926 | -0.20(-3.63%) |
Feb 14, 2020 | 5.800 | 5.830 | 5.480 | 5.510 | 76,500 | -0.26(-4.51%) |
Feb 13, 2020 | 5.790 | 5.850 | 5.710 | 5.770 | 91,673 | -0.06(-1.03%) |
Feb 12, 2020 | 5.770 | 5.950 | 5.770 | 5.830 | 168,606 | +0.07(+1.22%) |
Feb 11, 2020 | 5.460 | 5.800 | 5.350 | 5.760 | 160,940 | +0.29(+5.30%) |
Feb 10, 2020 | 5.530 | 5.600 | 5.420 | 5.470 | 239,516 | -0.08(-1.44%) |
Feb 07, 2020 | 5.670 | 5.750 | 5.540 | 5.550 | 84,700 | -0.13(-2.29%) |
Feb 06, 2020 | 5.600 | 5.790 | 5.600 | 5.680 | 297,372 | +0.04(+0.71%) |
Feb 05, 2020 | 5.130 | 5.740 | 5.130 | 5.640 | 507,118 | +0.52(+10.16%) |
Feb 04, 2020 | 5.130 | 5.150 | 5.040 | 5.120 | 109,176 | +0.01(+0.20%) |
Feb 03, 2020 | 5.130 | 5.160 | 5.070 | 5.110 | 65,818 | +0.05(+0.99%) |
Jan 31, 2020 | 5.150 | 5.150 | 5.010 | 5.060 | 144,600 | -0.08(-1.56%) |
Jan 30, 2020 | 5.190 | 5.200 | 5.010 | 5.140 | 70,479 | -0.06(-1.15%) |
Jan 29, 2020 | 5.290 | 5.310 | 5.160 | 5.200 | 36,892 | -0.09(-1.70%) |
Jan 28, 2020 | 5.380 | 5.400 | 5.260 | 5.290 | 119,119 | -0.09(-1.67%) |
Jan 27, 2020 | 5.320 | 5.400 | 5.280 | 5.380 | 47,273 | +0.00(+0.00%) |
Jan 24, 2020 | 5.340 | 5.400 | 5.290 | 5.380 | 126,000 | +0.08(+1.51%) |
Jan 23, 2020 | 5.340 | 5.340 | 5.170 | 5.300 | 158,486 | -0.07(-1.30%) |
Jan 22, 2020 | 5.300 | 5.370 | 5.264 | 5.370 | 77,440 | +0.08(+1.51%) |
Jan 21, 2020 | 5.310 | 5.350 | 5.240 | 5.290 | 69,194 | -0.01(-0.19%) |
Jan 17, 2020 | 5.330 | 5.340 | 5.260 | 5.300 | 110,200 | -0.01(-0.19%) |
Jan 16, 2020 | 5.320 | 5.470 | 5.280 | 5.310 | 192,655 | +0.00(+0.00%) |
Jan 15, 2020 | 5.300 | 5.370 | 5.210 | 5.310 | 334,983 | +0.03(+0.57%) |
Jan 14, 2020 | 5.430 | 5.500 | 5.270 | 5.280 | 86,543 | -0.15(-2.76%) |
Jan 13, 2020 | 5.250 | 5.440 | 5.210 | 5.430 | 191,379 | +0.20(+3.82%) |
Jan 10, 2020 | 5.140 | 5.240 | 5.120 | 5.230 | 111,100 | +0.08(+1.55%) |
Jan 09, 2020 | 5.070 | 5.190 | 5.050 | 5.150 | 77,054 | +0.12(+2.39%) |
Jan 08, 2020 | 4.950 | 5.085 | 4.950 | 5.030 | 63,296 | +0.08(+1.62%) |
Jan 07, 2020 | 4.860 | 4.960 | 4.780 | 4.950 | 78,551 | +0.08(+1.64%) |
Jan 06, 2020 | 4.860 | 4.950 | 4.840 | 4.870 | 140,070 | -0.02(-0.41%) |
Jan 03, 2020 | 4.860 | 4.917 | 4.800 | 4.890 | 118,600 | -0.01(-0.20%) |
Jan 02, 2020 | 4.990 | 5.030 | 4.850 | 4.900 | 206,625 | -0.09(-1.80%) |
Dec 31, 2019 | 4.930 | 5.000 | 4.920 | 4.990 | 318,600 | +0.03(+0.60%) |
Dec 30, 2019 | 4.990 | 4.995 | 4.945 | 4.960 | 186,894 | -0.01(-0.20%) |
Dec 27, 2019 | 4.970 | 5.000 | 4.940 | 4.970 | 101,800 | +0.03(+0.61%) |
Dec 26, 2019 | 4.990 | 5.030 | 4.940 | 4.940 | 78,322 | -0.03(-0.60%) |
Dec 24, 2019 | 4.990 | 5.020 | 4.950 | 4.970 | 83,300 | +0.00(+0.00%) |
Dec 23, 2019 | 5.040 | 5.055 | 4.960 | 4.970 | 174,906 | -0.03(-0.60%) |
Dec 20, 2019 | 5.060 | 5.060 | 4.950 | 5.000 | 340,400 | -0.05(-1.09%) |
Dec 19, 2019 | 5.090 | 5.120 | 5.030 | 5.055 | 83,048 | -0.04(-0.69%) |
Dec 18, 2019 | 5.110 | 5.140 | 5.015 | 5.090 | 124,225 | +0.00(+0.00%) |
Dec 17, 2019 | 5.160 | 5.160 | 5.080 | 5.090 | 262,761 | -0.07(-1.36%) |
Dec 16, 2019 | 5.210 | 5.228 | 5.140 | 5.160 | 113,134 | -0.05(-0.96%) |
Dec 13, 2019 | 5.230 | 5.260 | 5.160 | 5.210 | 75,600 | -0.02(-0.38%) |
Dec 12, 2019 | 5.140 | 5.250 | 5.100 | 5.230 | 272,084 | +0.07(+1.36%) |
Dec 11, 2019 | 5.160 | 5.180 | 5.070 | 5.160 | 87,798 | +0.02(+0.29%) |
Dec 10, 2019 | 5.100 | 5.145 | 5.060 | 5.145 | 108,649 | +0.04(+0.88%) |
Dec 09, 2019 | 5.200 | 5.220 | 5.080 | 5.100 | 53,795 | -0.09(-1.73%) |
Dec 06, 2019 | 5.070 | 5.250 | 5.050 | 5.190 | 232,900 | +0.13(+2.57%) |
Dec 05, 2019 | 4.930 | 5.150 | 4.921 | 5.060 | 320,225 | +0.14(+2.85%) |
Dec 04, 2019 | 4.960 | 4.980 | 4.870 | 4.920 | 99,290 | -0.03(-0.61%) |
Dec 03, 2019 | 5.000 | 5.030 | 4.940 | 4.950 | 101,736 | -0.08(-1.59%) |