Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.900 | 5.070 | 4.805 | 5.045 | 1,536,900 | -0.05(-1.08%) |
Feb 27, 2020 | 5.050 | 5.220 | 4.880 | 5.100 | 1,668,765 | -0.13(-2.49%) |
Feb 26, 2020 | 5.290 | 5.410 | 5.190 | 5.230 | 1,229,734 | -0.02(-0.38%) |
Feb 25, 2020 | 5.320 | 5.420 | 5.150 | 5.250 | 1,045,898 | -0.03(-0.57%) |
Feb 24, 2020 | 5.550 | 5.550 | 5.250 | 5.280 | 1,495,329 | -0.57(-9.74%) |
Feb 21, 2020 | 6.040 | 6.180 | 5.770 | 5.850 | 1,377,700 | -0.22(-3.62%) |
Feb 20, 2020 | 5.650 | 6.160 | 5.650 | 6.070 | 3,412,144 | +0.41(+7.24%) |
Feb 19, 2020 | 5.430 | 5.680 | 5.430 | 5.660 | 1,508,728 | +0.27(+5.01%) |
Feb 18, 2020 | 5.430 | 5.470 | 5.360 | 5.390 | 518,620 | -0.06(-1.10%) |
Feb 14, 2020 | 5.570 | 5.690 | 5.360 | 5.450 | 944,600 | -0.11(-1.98%) |
Feb 13, 2020 | 5.520 | 5.630 | 5.400 | 5.560 | 1,002,213 | +0.03(+0.54%) |
Feb 12, 2020 | 5.360 | 5.540 | 5.340 | 5.530 | 826,914 | +0.22(+4.14%) |
Feb 11, 2020 | 5.230 | 5.340 | 5.210 | 5.310 | 652,642 | +0.10(+1.92%) |
Feb 10, 2020 | 5.170 | 5.240 | 5.130 | 5.210 | 648,531 | +0.06(+1.17%) |
Feb 07, 2020 | 5.020 | 5.230 | 5.010 | 5.150 | 1,837,500 | +0.10(+1.98%) |
Feb 06, 2020 | 5.070 | 5.110 | 4.950 | 5.050 | 1,167,689 | +0.01(+0.20%) |
Feb 05, 2020 | 5.030 | 5.070 | 4.860 | 5.040 | 1,543,340 | +0.07(+1.41%) |
Feb 04, 2020 | 5.000 | 5.020 | 4.810 | 4.970 | 1,480,946 | +0.04(+0.81%) |
Feb 03, 2020 | 4.990 | 4.990 | 4.840 | 4.930 | 1,483,450 | -0.06(-1.20%) |
Jan 31, 2020 | 5.310 | 5.415 | 4.920 | 4.990 | 2,390,300 | -0.40(-7.42%) |
Jan 30, 2020 | 5.560 | 5.690 | 5.070 | 5.390 | 2,104,268 | -0.07(-1.19%) |
Jan 29, 2020 | 5.450 | 5.480 | 5.145 | 5.455 | 1,643,554 | +0.00(+0.09%) |
Jan 28, 2020 | 5.480 | 5.480 | 5.340 | 5.450 | 1,240,179 | +0.07(+1.30%) |
Jan 27, 2020 | 5.370 | 5.490 | 5.310 | 5.380 | 1,736,174 | -0.08(-1.47%) |
Jan 24, 2020 | 5.500 | 5.570 | 5.350 | 5.460 | 1,448,500 | +0.01(+0.18%) |
Jan 23, 2020 | 5.250 | 5.460 | 5.170 | 5.450 | 1,290,131 | +0.21(+4.01%) |
Jan 22, 2020 | 5.200 | 5.360 | 5.150 | 5.240 | 2,122,097 | +0.00(+0.00%) |
Jan 21, 2020 | 5.390 | 5.400 | 5.160 | 5.240 | 1,210,988 | -0.19(-3.50%) |
Jan 17, 2020 | 5.280 | 5.510 | 5.210 | 5.430 | 2,246,000 | +0.15(+2.84%) |
Jan 16, 2020 | 4.930 | 5.410 | 4.900 | 5.280 | 3,073,306 | +0.41(+8.42%) |
Jan 15, 2020 | 4.460 | 4.910 | 4.460 | 4.870 | 1,708,210 | +0.38(+8.46%) |
Jan 14, 2020 | 4.520 | 4.550 | 4.430 | 4.490 | 730,195 | -0.07(-1.54%) |
Jan 13, 2020 | 4.590 | 4.650 | 4.500 | 4.560 | 1,049,231 | +0.04(+0.88%) |
Jan 10, 2020 | 4.550 | 4.620 | 4.490 | 4.520 | 1,178,700 | +0.00(+0.00%) |
Jan 09, 2020 | 4.420 | 4.520 | 4.380 | 4.520 | 1,028,853 | +0.10(+2.26%) |
Jan 08, 2020 | 4.390 | 4.430 | 4.310 | 4.420 | 891,542 | +0.03(+0.68%) |
Jan 07, 2020 | 4.310 | 4.400 | 4.190 | 4.390 | 773,892 | +0.08(+1.86%) |
Jan 06, 2020 | 4.100 | 4.380 | 4.080 | 4.310 | 992,750 | +0.15(+3.61%) |
Jan 03, 2020 | 4.110 | 4.180 | 4.100 | 4.160 | 631,500 | -0.02(-0.48%) |
Jan 02, 2020 | 4.060 | 4.180 | 4.050 | 4.180 | 548,189 | +0.10(+2.45%) |
Dec 31, 2019 | 4.050 | 4.110 | 4.050 | 4.080 | 433,400 | +0.02(+0.49%) |
Dec 30, 2019 | 4.100 | 4.110 | 3.990 | 4.060 | 438,672 | -0.04(-0.98%) |
Dec 27, 2019 | 4.150 | 4.150 | 4.020 | 4.100 | 1,046,400 | -0.05(-1.20%) |
Dec 26, 2019 | 4.040 | 4.180 | 4.030 | 4.150 | 442,672 | +0.10(+2.47%) |
Dec 24, 2019 | 4.080 | 4.080 | 3.980 | 4.050 | 225,900 | -0.02(-0.49%) |
Dec 23, 2019 | 3.970 | 4.070 | 3.930 | 4.070 | 504,165 | +0.14(+3.56%) |
Dec 20, 2019 | 4.000 | 4.010 | 3.920 | 3.930 | 1,073,500 | -0.05(-1.38%) |
Dec 19, 2019 | 4.000 | 4.020 | 3.960 | 3.985 | 625,106 | +0.01(+0.38%) |
Dec 18, 2019 | 4.030 | 4.090 | 3.960 | 3.970 | 1,040,260 | +0.03(+0.76%) |
Dec 17, 2019 | 3.950 | 4.010 | 3.910 | 3.940 | 660,649 | -0.01(-0.25%) |
Dec 16, 2019 | 4.000 | 4.090 | 3.930 | 3.950 | 1,649,786 | +0.00(+0.00%) |
Dec 13, 2019 | 3.900 | 4.030 | 3.860 | 3.950 | 1,199,800 | +0.04(+1.02%) |
Dec 12, 2019 | 3.920 | 3.950 | 3.860 | 3.910 | 714,059 | -0.03(-0.76%) |
Dec 11, 2019 | 4.110 | 4.110 | 3.840 | 3.940 | 1,040,083 | -0.08(-1.99%) |
Dec 10, 2019 | 4.250 | 4.260 | 4.010 | 4.020 | 1,678,594 | -0.24(-5.63%) |
Dec 09, 2019 | 4.210 | 4.290 | 4.150 | 4.260 | 1,493,189 | +0.11(+2.65%) |
Dec 06, 2019 | 4.180 | 4.275 | 4.130 | 4.150 | 835,600 | +0.02(+0.48%) |
Dec 05, 2019 | 4.250 | 4.290 | 4.060 | 4.130 | 1,159,286 | -0.12(-2.82%) |
Dec 04, 2019 | 4.220 | 4.260 | 4.180 | 4.250 | 782,868 | +0.06(+1.43%) |
Dec 03, 2019 | 4.200 | 4.230 | 4.150 | 4.190 | 540,113 | -0.05(-1.18%) |