Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.220 | 4.263 | 4.120 | 4.235 | 9,360,484 | -0.17(-3.90%) |
Feb 27, 2020 | 4.464 | 4.514 | 4.399 | 4.407 | 5,841,590 | -0.08(-1.76%) |
Feb 26, 2020 | 4.500 | 4.564 | 4.478 | 4.485 | 3,923,932 | +0.02(+0.48%) |
Feb 25, 2020 | 4.557 | 4.571 | 4.450 | 4.464 | 4,003,009 | -0.16(-3.41%) |
Feb 24, 2020 | 4.643 | 4.657 | 4.614 | 4.622 | 2,850,812 | -0.09(-1.98%) |
Feb 21, 2020 | 4.736 | 4.737 | 4.711 | 4.715 | 3,277,774 | -0.12(-2.52%) |
Feb 20, 2020 | 4.887 | 4.908 | 4.819 | 4.837 | 4,227,455 | -0.19(-3.85%) |
Feb 19, 2020 | 5.030 | 5.066 | 5.023 | 5.030 | 2,071,811 | -0.01(-0.28%) |
Feb 18, 2020 | 5.001 | 5.059 | 5.001 | 5.044 | 2,516,306 | +0.18(+3.68%) |
Feb 14, 2020 | 4.844 | 4.872 | 4.829 | 4.865 | 2,186,392 | +0.04(+0.74%) |
Feb 13, 2020 | 4.851 | 4.851 | 4.815 | 4.829 | 1,671,715 | -0.10(-2.04%) |
Feb 12, 2020 | 4.908 | 4.937 | 4.887 | 4.930 | 1,631,020 | +0.11(+2.23%) |
Feb 11, 2020 | 4.829 | 4.851 | 4.815 | 4.822 | 2,060,019 | -0.01(-0.15%) |
Feb 10, 2020 | 4.829 | 4.847 | 4.815 | 4.829 | 1,397,020 | -0.01(-0.30%) |
Feb 07, 2020 | 4.865 | 4.880 | 4.844 | 4.844 | 1,071,284 | -0.04(-0.88%) |
Feb 06, 2020 | 4.894 | 4.908 | 4.872 | 4.887 | 1,762,824 | +0.01(+0.29%) |
Feb 05, 2020 | 4.851 | 4.872 | 4.840 | 4.872 | 1,611,756 | +0.00(+0.00%) |
Feb 04, 2020 | 4.880 | 4.894 | 4.858 | 4.872 | 1,593,613 | +0.06(+1.34%) |
Feb 03, 2020 | 4.822 | 4.844 | 4.808 | 4.808 | 1,306,889 | -0.01(-0.30%) |
Jan 31, 2020 | 4.858 | 4.858 | 4.815 | 4.822 | 2,455,749 | -0.06(-1.32%) |
Jan 30, 2020 | 4.844 | 4.894 | 4.833 | 4.887 | 1,660,995 | +0.02(+0.44%) |
Jan 29, 2020 | 4.887 | 4.905 | 4.858 | 4.865 | 1,942,812 | -0.07(-1.45%) |
Jan 28, 2020 | 4.880 | 4.944 | 4.876 | 4.937 | 2,352,385 | +0.17(+3.61%) |
Jan 27, 2020 | 4.772 | 4.794 | 4.751 | 4.765 | 2,692,366 | -0.04(-0.89%) |
Jan 24, 2020 | 4.858 | 4.858 | 4.801 | 4.808 | 3,276,099 | -0.10(-2.04%) |
Jan 23, 2020 | 4.894 | 4.915 | 4.858 | 4.908 | 2,200,870 | -0.06(-1.15%) |
Jan 22, 2020 | 4.973 | 4.994 | 4.951 | 4.965 | 1,532,988 | -0.04(-0.72%) |
Jan 21, 2020 | 5.044 | 5.051 | 5.001 | 5.001 | 2,016,174 | +0.10(+2.05%) |
Jan 17, 2020 | 4.894 | 4.908 | 4.872 | 4.901 | 2,009,147 | +0.04(+0.89%) |
Jan 16, 2020 | 4.844 | 4.865 | 4.822 | 4.858 | 1,633,134 | +0.05(+1.04%) |
Jan 15, 2020 | 4.794 | 4.822 | 4.794 | 4.808 | 1,457,375 | -0.01(-0.30%) |
Jan 14, 2020 | 4.837 | 4.844 | 4.815 | 4.822 | 1,890,087 | -0.02(-0.44%) |
Jan 13, 2020 | 4.865 | 4.872 | 4.837 | 4.844 | 2,654,887 | -0.06(-1.17%) |
Jan 10, 2020 | 4.930 | 4.937 | 4.894 | 4.901 | 2,504,177 | +0.00(+0.00%) |
Jan 09, 2020 | 4.923 | 4.930 | 4.901 | 4.901 | 1,639,890 | -0.01(-0.29%) |
Jan 08, 2020 | 4.937 | 4.944 | 4.908 | 4.915 | 2,438,388 | -0.07(-1.44%) |
Jan 07, 2020 | 5.016 | 5.016 | 4.980 | 4.987 | 1,928,656 | -0.09(-1.69%) |
Jan 06, 2020 | 5.051 | 5.080 | 5.037 | 5.073 | 1,212,016 | +0.00(+0.00%) |
Jan 03, 2020 | 5.030 | 5.080 | 5.030 | 5.073 | 1,725,276 | -0.01(-0.14%) |
Jan 02, 2020 | 5.080 | 5.094 | 5.066 | 5.080 | 2,014,342 | +0.09(+1.72%) |
Dec 31, 2019 | 4.994 | 5.016 | 4.980 | 4.994 | 1,756,538 | -0.08(-1.55%) |
Dec 30, 2019 | 5.109 | 5.116 | 5.051 | 5.073 | 2,924,711 | -0.06(-1.12%) |
Dec 27, 2019 | 5.116 | 5.137 | 5.109 | 5.130 | 2,038,874 | +0.05(+0.99%) |
Dec 26, 2019 | 5.051 | 5.087 | 5.051 | 5.080 | 1,440,844 | +0.02(+0.43%) |
Dec 24, 2019 | 5.087 | 5.102 | 5.059 | 5.059 | 894,877 | -0.05(-0.98%) |
Dec 23, 2019 | 5.116 | 5.159 | 5.102 | 5.109 | 2,298,479 | -0.09(-1.79%) |
Dec 20, 2019 | 5.159 | 5.202 | 5.152 | 5.202 | 2,519,389 | +0.04(+0.69%) |
Dec 19, 2019 | 5.152 | 5.173 | 5.130 | 5.166 | 2,295,428 | -0.09(-1.64%) |
Dec 18, 2019 | 5.252 | 5.263 | 5.224 | 5.252 | 1,855,656 | -0.04(-0.81%) |
Dec 17, 2019 | 5.302 | 5.309 | 5.281 | 5.295 | 1,787,174 | +0.01(+0.17%) |
Dec 16, 2019 | 5.252 | 5.290 | 5.252 | 5.286 | 1,393,951 | +0.08(+1.60%) |
Dec 13, 2019 | 5.210 | 5.252 | 5.175 | 5.203 | 2,275,258 | +0.05(+0.94%) |
Dec 12, 2019 | 5.147 | 5.203 | 5.140 | 5.154 | 3,437,897 | -0.03(-0.67%) |
Dec 11, 2019 | 5.168 | 5.203 | 5.168 | 5.189 | 1,128,310 | +0.02(+0.40%) |
Dec 10, 2019 | 5.175 | 5.182 | 5.147 | 5.168 | 2,629,681 | -0.02(-0.40%) |
Dec 09, 2019 | 5.189 | 5.210 | 5.182 | 5.189 | 2,915,938 | -0.05(-0.93%) |
Dec 06, 2019 | 5.265 | 5.279 | 5.231 | 5.238 | 6,115,422 | +0.03(+0.53%) |
Dec 05, 2019 | 5.245 | 5.255 | 5.189 | 5.210 | 3,102,083 | -0.02(-0.40%) |
Dec 04, 2019 | 5.210 | 5.258 | 5.203 | 5.231 | 2,085,097 | +0.08(+1.48%) |
Dec 03, 2019 | 5.182 | 5.189 | 5.147 | 5.154 | 3,209,924 | -0.06(-1.20%) |