Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.018 | 4.018 | 3.848 | 3.970 | 560,758 | -0.12(-3.00%) |
Feb 27, 2020 | 4.202 | 4.210 | 4.059 | 4.093 | 505,982 | -0.16(-3.84%) |
Feb 26, 2020 | 4.236 | 4.304 | 4.236 | 4.257 | 208,946 | +0.02(+0.48%) |
Feb 25, 2020 | 4.345 | 4.529 | 4.168 | 4.236 | 630,604 | -0.10(-2.20%) |
Feb 24, 2020 | 4.359 | 4.406 | 4.331 | 4.331 | 415,706 | -0.11(-2.45%) |
Feb 21, 2020 | 4.427 | 4.454 | 4.406 | 4.440 | 292,933 | +0.00(+0.00%) |
Feb 20, 2020 | 4.454 | 4.461 | 4.413 | 4.440 | 370,074 | +0.00(+0.00%) |
Feb 19, 2020 | 4.434 | 4.468 | 4.413 | 4.440 | 280,198 | +0.03(+0.62%) |
Feb 18, 2020 | 4.427 | 4.454 | 4.406 | 4.413 | 520,253 | -0.01(-0.31%) |
Feb 14, 2020 | 4.474 | 4.495 | 4.420 | 4.427 | 290,437 | -0.05(-1.07%) |
Feb 13, 2020 | 4.427 | 4.488 | 4.406 | 4.474 | 516,407 | +0.05(+1.08%) |
Feb 12, 2020 | 4.434 | 4.474 | 4.413 | 4.427 | 310,900 | +0.00(+0.00%) |
Feb 11, 2020 | 4.515 | 4.529 | 4.420 | 4.427 | 394,975 | -0.05(-1.22%) |
Feb 10, 2020 | 4.549 | 4.549 | 4.474 | 4.481 | 370,313 | -0.04(-0.90%) |
Feb 07, 2020 | 4.495 | 4.597 | 4.474 | 4.522 | 395,717 | +0.01(+0.30%) |
Feb 06, 2020 | 4.495 | 4.611 | 4.345 | 4.508 | 1,361,459 | -0.33(-6.76%) |
Feb 05, 2020 | 4.767 | 4.842 | 4.733 | 4.835 | 363,957 | +0.07(+1.57%) |
Feb 04, 2020 | 4.774 | 4.782 | 4.747 | 4.760 | 1,203,618 | +0.03(+0.58%) |
Feb 03, 2020 | 4.760 | 4.760 | 4.713 | 4.733 | 627,923 | -0.03(-0.57%) |
Jan 31, 2020 | 4.767 | 4.767 | 4.672 | 4.760 | 752,670 | -0.01(-0.14%) |
Jan 30, 2020 | 4.781 | 4.781 | 4.740 | 4.767 | 381,730 | -0.02(-0.43%) |
Jan 29, 2020 | 4.733 | 4.856 | 4.733 | 4.788 | 583,327 | +0.07(+1.59%) |
Jan 28, 2020 | 4.665 | 4.740 | 4.622 | 4.713 | 241,703 | +0.10(+2.06%) |
Jan 27, 2020 | 4.658 | 4.665 | 4.556 | 4.617 | 336,985 | -0.05(-1.02%) |
Jan 24, 2020 | 4.672 | 4.747 | 4.645 | 4.665 | 365,176 | +0.01(+0.15%) |
Jan 23, 2020 | 4.652 | 4.658 | 4.604 | 4.658 | 191,436 | +0.01(+0.29%) |
Jan 22, 2020 | 4.645 | 4.683 | 4.638 | 4.645 | 220,133 | +0.03(+0.72%) |
Jan 21, 2020 | 4.638 | 4.645 | 4.544 | 4.611 | 326,055 | -0.03(-0.58%) |
Jan 17, 2020 | 4.578 | 4.698 | 4.578 | 4.638 | 518,477 | +0.07(+1.61%) |
Jan 16, 2020 | 4.511 | 4.578 | 4.504 | 4.565 | 318,667 | +0.11(+2.40%) |
Jan 15, 2020 | 4.424 | 4.464 | 4.404 | 4.458 | 272,758 | +0.07(+1.68%) |
Jan 14, 2020 | 4.324 | 4.391 | 4.324 | 4.384 | 290,135 | +0.07(+1.71%) |
Jan 13, 2020 | 4.297 | 4.327 | 4.284 | 4.311 | 194,052 | +0.03(+0.62%) |
Jan 10, 2020 | 4.324 | 4.331 | 4.284 | 4.284 | 184,646 | -0.01(-0.31%) |
Jan 09, 2020 | 4.344 | 4.384 | 4.290 | 4.297 | 297,700 | -0.04(-0.92%) |
Jan 08, 2020 | 4.264 | 4.338 | 4.263 | 4.337 | 270,943 | +0.06(+1.41%) |
Jan 07, 2020 | 4.230 | 4.277 | 4.230 | 4.277 | 177,045 | +0.05(+1.11%) |
Jan 06, 2020 | 4.177 | 4.250 | 4.170 | 4.230 | 346,684 | +0.01(+0.32%) |
Jan 03, 2020 | 4.290 | 4.290 | 4.157 | 4.217 | 292,831 | -0.09(-2.02%) |
Jan 02, 2020 | 4.344 | 4.349 | 4.277 | 4.304 | 243,706 | -0.04(-0.92%) |
Dec 31, 2019 | 4.277 | 4.391 | 4.270 | 4.344 | 130,180 | +0.07(+1.72%) |
Dec 30, 2019 | 4.384 | 4.391 | 4.250 | 4.270 | 278,493 | -0.11(-2.44%) |
Dec 27, 2019 | 4.337 | 4.424 | 4.284 | 4.377 | 417,924 | +0.04(+0.92%) |
Dec 26, 2019 | 4.304 | 4.344 | 4.290 | 4.337 | 89,429 | +0.05(+1.09%) |
Dec 24, 2019 | 4.270 | 4.290 | 4.244 | 4.290 | 99,206 | +0.02(+0.47%) |
Dec 23, 2019 | 4.224 | 4.270 | 4.217 | 4.270 | 126,789 | +0.05(+1.27%) |
Dec 20, 2019 | 4.190 | 4.239 | 4.177 | 4.217 | 204,099 | +0.03(+0.64%) |
Dec 19, 2019 | 4.224 | 4.234 | 4.177 | 4.190 | 165,336 | -0.04(-0.95%) |
Dec 18, 2019 | 4.270 | 4.297 | 4.217 | 4.230 | 174,636 | -0.04(-0.94%) |
Dec 17, 2019 | 4.184 | 4.277 | 4.177 | 4.270 | 276,159 | +0.10(+2.40%) |
Dec 16, 2019 | 4.224 | 4.297 | 4.164 | 4.170 | 326,214 | +0.00(+0.00%) |
Dec 13, 2019 | 4.123 | 4.197 | 4.110 | 4.170 | 329,641 | +0.05(+1.13%) |
Dec 12, 2019 | 4.123 | 4.143 | 4.077 | 4.123 | 300,163 | +0.01(+0.16%) |
Dec 11, 2019 | 4.103 | 4.157 | 4.050 | 4.117 | 393,857 | +0.06(+1.48%) |
Dec 10, 2019 | 4.230 | 4.230 | 4.037 | 4.057 | 828,868 | -0.17(-4.11%) |
Dec 09, 2019 | 4.344 | 4.344 | 4.204 | 4.230 | 546,020 | -0.03(-0.63%) |
Dec 06, 2019 | 4.210 | 4.270 | 4.204 | 4.257 | 139,607 | +0.06(+1.43%) |
Dec 05, 2019 | 4.237 | 4.264 | 4.190 | 4.197 | 268,047 | -0.02(-0.48%) |
Dec 04, 2019 | 4.137 | 4.239 | 4.137 | 4.217 | 158,871 | +0.07(+1.77%) |
Dec 03, 2019 | 4.137 | 4.150 | 4.077 | 4.143 | 124,195 | +0.00(+0.00%) |