Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 200 | +0.07(+1.75%) |
Feb 27, 2020 | 4.450 | 4.459 | 4.100 | 4.236 | 16,854 | -0.27(-6.08%) |
Feb 26, 2020 | 4.533 | 4.533 | 4.510 | 4.510 | 1,465 | -0.05(-1.10%) |
Feb 25, 2020 | 4.560 | 4.560 | 4.560 | 4.560 | 553 | +0.11(+2.47%) |
Feb 24, 2020 | 4.520 | 4.535 | 4.450 | 4.450 | 1,868 | -0.16(-3.47%) |
Feb 21, 2020 | 4.680 | 4.690 | 4.610 | 4.610 | 2,900 | +0.01(+0.22%) |
Feb 20, 2020 | 4.460 | 4.718 | 4.460 | 4.600 | 1,122 | +0.09(+2.00%) |
Feb 19, 2020 | 4.495 | 4.550 | 4.300 | 4.510 | 10,263 | -0.30(-6.24%) |
Feb 18, 2020 | 4.920 | 4.950 | 4.800 | 4.810 | 8,726 | +0.01(+0.31%) |
Feb 14, 2020 | 5.091 | 5.250 | 4.650 | 4.795 | 4,700 | -0.28(-5.42%) |
Feb 13, 2020 | 5.620 | 5.620 | 5.070 | 5.070 | 3,569 | -0.19(-3.55%) |
Feb 12, 2020 | 5.239 | 5.260 | 5.130 | 5.256 | 1,907 | +0.33(+6.62%) |
Feb 11, 2020 | 5.186 | 5.186 | 4.910 | 4.930 | 1,858 | +0.06(+1.23%) |
Feb 10, 2020 | 4.570 | 4.870 | 4.570 | 4.870 | 7,538 | +0.12(+2.53%) |
Feb 07, 2020 | 4.794 | 4.795 | 4.650 | 4.750 | 3,700 | +0.25(+5.56%) |
Feb 06, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 106 | +0.00(+0.00%) |
Feb 05, 2020 | 4.372 | 4.560 | 4.372 | 4.500 | 8,826 | +0.00(+0.00%) |
Feb 04, 2020 | 4.581 | 4.581 | 4.500 | 4.500 | 2,596 | +0.00(+0.00%) |
Feb 03, 2020 | 4.368 | 4.689 | 4.348 | 4.500 | 7,806 | +0.01(+0.22%) |
Jan 31, 2020 | 4.270 | 4.490 | 4.250 | 4.490 | 11,500 | +0.10(+2.33%) |
Jan 30, 2020 | 4.260 | 4.430 | 4.250 | 4.388 | 6,736 | -0.07(-1.60%) |
Jan 29, 2020 | 4.390 | 4.460 | 4.270 | 4.459 | 4,792 | +0.13(+2.98%) |
Jan 28, 2020 | 4.325 | 4.400 | 4.287 | 4.330 | 3,540 | +0.07(+1.64%) |
Jan 27, 2020 | 4.314 | 4.314 | 4.250 | 4.260 | 5,613 | -0.14(-3.18%) |
Jan 24, 2020 | 4.750 | 4.750 | 4.327 | 4.400 | 3,300 | +0.00(+0.00%) |
Jan 23, 2020 | 4.620 | 4.620 | 4.400 | 4.400 | 4,656 | -0.26(-5.58%) |
Jan 22, 2020 | 4.880 | 4.880 | 4.660 | 4.660 | 3,153 | -0.22(-4.51%) |
Jan 21, 2020 | 4.700 | 4.880 | 4.500 | 4.880 | 10,307 | +0.14(+3.06%) |
Jan 17, 2020 | 4.850 | 4.850 | 4.520 | 4.735 | 7,100 | +0.34(+7.64%) |
Jan 16, 2020 | 4.399 | 4.399 | 4.399 | 4.399 | 316 | +0.03(+0.67%) |
Jan 15, 2020 | 4.380 | 4.430 | 4.370 | 4.370 | 1,538 | -0.01(-0.23%) |
Jan 14, 2020 | 4.300 | 4.380 | 4.250 | 4.380 | 15,680 | -0.10(-2.19%) |
Jan 13, 2020 | 4.462 | 4.530 | 4.428 | 4.478 | 4,552 | +0.07(+1.50%) |
Jan 10, 2020 | 4.700 | 4.700 | 4.273 | 4.412 | 21,300 | -0.24(-5.12%) |
Jan 09, 2020 | 4.730 | 4.780 | 4.510 | 4.650 | 5,261 | -0.04(-0.84%) |
Jan 08, 2020 | 4.700 | 4.760 | 4.490 | 4.689 | 14,753 | +0.12(+2.61%) |
Jan 07, 2020 | 4.550 | 4.590 | 4.260 | 4.570 | 23,113 | +0.15(+3.39%) |
Jan 06, 2020 | 4.410 | 4.770 | 4.400 | 4.420 | 43,911 | +0.28(+6.76%) |
Jan 03, 2020 | 4.170 | 4.270 | 3.890 | 4.140 | 5,500 | -0.26(-5.91%) |
Jan 02, 2020 | 4.137 | 4.440 | 4.081 | 4.400 | 17,590 | +0.45(+11.39%) |
Dec 31, 2019 | 3.980 | 4.000 | 3.910 | 3.950 | 4,300 | -0.03(-0.75%) |
Dec 30, 2019 | 4.000 | 4.000 | 3.904 | 3.980 | 2,602 | +0.00(+0.00%) |
Dec 27, 2019 | 3.810 | 3.980 | 3.810 | 3.980 | 1,500 | +0.21(+5.71%) |
Dec 26, 2019 | 3.460 | 3.872 | 3.460 | 3.765 | 23,271 | +0.05(+1.22%) |
Dec 24, 2019 | 3.560 | 3.720 | 3.550 | 3.720 | 1,600 | -0.07(-1.85%) |
Dec 23, 2019 | 3.950 | 3.950 | 3.770 | 3.790 | 11,838 | -0.06(-1.56%) |
Dec 20, 2019 | 3.470 | 3.850 | 3.470 | 3.850 | 44,300 | +0.28(+7.84%) |
Dec 19, 2019 | 3.610 | 3.760 | 3.410 | 3.570 | 33,718 | +0.04(+1.13%) |
Dec 18, 2019 | 3.480 | 3.530 | 3.210 | 3.530 | 26,891 | +0.07(+2.02%) |
Dec 17, 2019 | 3.410 | 3.477 | 3.270 | 3.460 | 55,909 | +0.07(+2.06%) |
Dec 16, 2019 | 3.190 | 4.200 | 3.080 | 3.390 | 1,095,847 | +0.69(+25.56%) |
Dec 13, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 500 | +0.07(+2.66%) |
Dec 12, 2019 | 2.710 | 2.910 | 2.630 | 2.630 | 2,211 | -0.27(-9.31%) |
Dec 11, 2019 | 2.960 | 2.960 | 2.900 | 2.900 | 3,581 | -0.06(-2.03%) |
Dec 10, 2019 | 2.840 | 2.960 | 2.840 | 2.960 | 1,117 | +0.06(+2.07%) |
Dec 09, 2019 | 2.900 | 2.950 | 2.900 | 2.900 | 13,393 | +0.00(+0.00%) |
Dec 06, 2019 | 2.870 | 2.960 | 2.870 | 2.900 | 6,900 | +0.10(+3.57%) |
Dec 05, 2019 | 2.720 | 2.800 | 2.700 | 2.800 | 2,860 | +0.18(+6.87%) |
Dec 04, 2019 | 2.460 | 2.790 | 2.450 | 2.620 | 3,342 | -0.02(-0.76%) |
Dec 03, 2019 | 2.594 | 2.700 | 2.594 | 2.640 | 4,589 | +0.10(+3.94%) |