Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.617 | 3.744 | 3.601 | 3.645 | 94,231 | -0.12(-3.21%) |
Feb 27, 2020 | 3.590 | 3.980 | 3.524 | 3.766 | 141,903 | +0.03(+0.74%) |
Feb 26, 2020 | 3.711 | 3.831 | 3.661 | 3.738 | 95,277 | -0.00(-0.00%) |
Feb 25, 2020 | 3.820 | 3.848 | 3.716 | 3.738 | 98,553 | -0.18(-4.63%) |
Feb 24, 2020 | 3.848 | 4.057 | 3.713 | 3.919 | 77,547 | -0.31(-7.40%) |
Feb 21, 2020 | 4.167 | 4.271 | 4.068 | 4.233 | 49,844 | -0.09(-1.99%) |
Feb 20, 2020 | 4.183 | 4.319 | 4.183 | 4.319 | 12,624 | +0.12(+2.96%) |
Feb 19, 2020 | 4.161 | 4.211 | 4.104 | 4.194 | 16,082 | +0.10(+2.55%) |
Feb 18, 2020 | 4.095 | 4.095 | 4.068 | 4.090 | 11,222 | +0.04(+0.95%) |
Feb 14, 2020 | 4.101 | 4.102 | 4.013 | 4.051 | 14,371 | -0.07(-1.73%) |
Feb 13, 2020 | 4.101 | 4.161 | 4.084 | 4.123 | 23,461 | -0.02(-0.53%) |
Feb 12, 2020 | 4.222 | 4.227 | 4.117 | 4.145 | 97,287 | -0.16(-3.83%) |
Feb 11, 2020 | 4.134 | 4.370 | 4.082 | 4.310 | 121,641 | +0.10(+2.35%) |
Feb 10, 2020 | 4.040 | 4.216 | 3.985 | 4.211 | 45,480 | +0.13(+3.23%) |
Feb 07, 2020 | 4.183 | 4.183 | 3.958 | 4.079 | 104,964 | -0.27(-6.31%) |
Feb 06, 2020 | 4.436 | 4.436 | 4.227 | 4.354 | 77,915 | -0.26(-5.71%) |
Feb 05, 2020 | 4.508 | 4.656 | 4.508 | 4.618 | 17,272 | +0.05(+1.08%) |
Feb 04, 2020 | 4.673 | 4.673 | 4.538 | 4.568 | 25,249 | -0.04(-0.95%) |
Feb 03, 2020 | 4.563 | 4.673 | 4.535 | 4.612 | 34,436 | +0.02(+0.33%) |
Jan 31, 2020 | 4.563 | 4.662 | 4.541 | 4.597 | 13,097 | +0.03(+0.57%) |
Jan 30, 2020 | 4.645 | 4.645 | 4.512 | 4.571 | 106,828 | -0.07(-1.60%) |
Jan 29, 2020 | 4.755 | 4.755 | 4.614 | 4.645 | 52,422 | -0.11(-2.31%) |
Jan 28, 2020 | 4.667 | 4.761 | 4.547 | 4.755 | 94,644 | +0.07(+1.57%) |
Jan 27, 2020 | 4.618 | 4.695 | 4.571 | 4.682 | 14,764 | -0.08(-1.65%) |
Jan 24, 2020 | 4.980 | 5.039 | 4.755 | 4.761 | 44,023 | -0.22(-4.42%) |
Jan 23, 2020 | 5.178 | 5.178 | 4.920 | 4.980 | 139,238 | -0.41(-7.65%) |
Jan 22, 2020 | 5.415 | 5.420 | 5.207 | 5.393 | 137,766 | -0.32(-5.67%) |
Jan 21, 2020 | 5.442 | 5.717 | 5.316 | 5.717 | 278,244 | +0.22(+4.00%) |
Jan 17, 2020 | 5.569 | 5.602 | 5.475 | 5.497 | 130,795 | -0.01(-0.10%) |
Jan 16, 2020 | 5.415 | 5.607 | 5.387 | 5.503 | 47,874 | +0.09(+1.62%) |
Jan 15, 2020 | 5.332 | 5.475 | 5.167 | 5.415 | 69,825 | -0.02(-0.40%) |
Jan 14, 2020 | 5.376 | 5.437 | 5.359 | 5.437 | 25,506 | -0.01(-0.10%) |
Jan 13, 2020 | 5.525 | 5.555 | 5.415 | 5.442 | 27,230 | -0.18(-3.23%) |
Jan 10, 2020 | 5.772 | 5.772 | 5.607 | 5.624 | 11,278 | -0.05(-0.97%) |
Jan 09, 2020 | 5.607 | 5.799 | 5.602 | 5.679 | 14,156 | +0.05(+0.88%) |
Jan 08, 2020 | 5.607 | 5.662 | 5.487 | 5.629 | 54,084 | -0.09(-1.54%) |
Jan 07, 2020 | 5.662 | 5.882 | 5.558 | 5.717 | 58,301 | +0.00(+0.09%) |
Jan 06, 2020 | 5.717 | 5.717 | 5.593 | 5.712 | 18,147 | -0.19(-3.24%) |
Jan 03, 2020 | 5.986 | 5.986 | 5.838 | 5.903 | 5,093 | -0.04(-0.66%) |
Jan 02, 2020 | 5.986 | 6.041 | 5.843 | 5.942 | 18,500 | -0.05(-0.80%) |
Dec 31, 2019 | 5.810 | 5.992 | 5.810 | 5.991 | 10,914 | +0.08(+1.39%) |
Dec 30, 2019 | 5.909 | 5.909 | 5.772 | 5.909 | 15,959 | -0.09(-1.48%) |
Dec 27, 2019 | 6.074 | 6.074 | 5.869 | 5.997 | 16,736 | -0.26(-4.21%) |
Dec 26, 2019 | 6.454 | 6.454 | 6.261 | 6.261 | 4,156 | -0.08(-1.30%) |
Dec 24, 2019 | 6.300 | 6.344 | 6.300 | 6.344 | 6,548 | +0.04(+0.70%) |
Dec 23, 2019 | 5.904 | 6.487 | 5.904 | 6.300 | 16,803 | +0.42(+7.20%) |
Dec 20, 2019 | 5.799 | 5.895 | 5.662 | 5.876 | 37,656 | -0.16(-2.73%) |
Dec 19, 2019 | 5.387 | 6.085 | 5.352 | 6.041 | 50,801 | +0.65(+12.02%) |
Dec 18, 2019 | 5.387 | 5.393 | 5.167 | 5.393 | 37,763 | -0.14(-2.57%) |
Dec 17, 2019 | 5.305 | 5.535 | 5.305 | 5.535 | 17,913 | +0.38(+7.37%) |
Dec 16, 2019 | 5.129 | 5.250 | 5.129 | 5.155 | 8,353 | +0.07(+1.39%) |
Dec 13, 2019 | 5.228 | 5.228 | 5.085 | 5.085 | 7,276 | -0.09(-1.70%) |
Dec 12, 2019 | 5.101 | 5.178 | 5.101 | 5.173 | 3,032 | -0.10(-1.98%) |
Dec 11, 2019 | 5.167 | 5.277 | 5.096 | 5.277 | 1,688 | +0.11(+2.11%) |
Dec 10, 2019 | 5.266 | 5.277 | 5.156 | 5.168 | 4,278 | -0.03(-0.51%) |
Dec 09, 2019 | 5.277 | 5.305 | 5.195 | 5.195 | 3,023 | +0.00(+0.00%) |
Dec 06, 2019 | 5.167 | 5.272 | 5.167 | 5.195 | 7,276 | +0.19(+3.82%) |
Dec 05, 2019 | 5.013 | 5.013 | 5.003 | 5.004 | 2,976 | +0.00(+0.01%) |
Dec 04, 2019 | 5.288 | 5.288 | 4.343 | 5.003 | 18,118 | +0.45(+9.96%) |
Dec 03, 2019 | 4.845 | 4.845 | 4.405 | 4.550 | 14,738 | -0.38(-7.67%) |