Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.229 | 4.272 | 4.128 | 4.243 | 9,342,157 | -0.17(-3.90%) |
Feb 27, 2020 | 4.473 | 4.523 | 4.408 | 4.415 | 5,830,152 | -0.08(-1.76%) |
Feb 26, 2020 | 4.509 | 4.573 | 4.487 | 4.494 | 3,916,249 | +0.02(+0.48%) |
Feb 25, 2020 | 4.566 | 4.580 | 4.458 | 4.473 | 3,995,171 | -0.16(-3.41%) |
Feb 24, 2020 | 4.652 | 4.667 | 4.623 | 4.631 | 2,845,230 | -0.09(-1.98%) |
Feb 21, 2020 | 4.746 | 4.746 | 4.720 | 4.724 | 3,271,356 | -0.12(-2.52%) |
Feb 20, 2020 | 4.896 | 4.918 | 4.828 | 4.846 | 4,219,178 | -0.19(-3.85%) |
Feb 19, 2020 | 5.040 | 5.076 | 5.033 | 5.040 | 2,067,754 | -0.01(-0.28%) |
Feb 18, 2020 | 5.011 | 5.069 | 5.011 | 5.054 | 2,511,380 | +0.18(+3.68%) |
Feb 14, 2020 | 4.853 | 4.882 | 4.839 | 4.875 | 2,182,111 | +0.04(+0.74%) |
Feb 13, 2020 | 4.860 | 4.860 | 4.824 | 4.839 | 1,668,442 | -0.10(-2.03%) |
Feb 12, 2020 | 4.918 | 4.947 | 4.896 | 4.939 | 1,627,826 | +0.11(+2.23%) |
Feb 11, 2020 | 4.839 | 4.860 | 4.824 | 4.832 | 2,055,986 | -0.01(-0.15%) |
Feb 10, 2020 | 4.839 | 4.857 | 4.824 | 4.839 | 1,394,285 | -0.01(-0.30%) |
Feb 07, 2020 | 4.875 | 4.889 | 4.853 | 4.853 | 1,069,187 | -0.04(-0.88%) |
Feb 06, 2020 | 4.903 | 4.918 | 4.882 | 4.896 | 1,759,373 | +0.01(+0.29%) |
Feb 05, 2020 | 4.860 | 4.882 | 4.850 | 4.882 | 1,608,600 | +0.00(+0.00%) |
Feb 04, 2020 | 4.889 | 4.903 | 4.868 | 4.882 | 1,590,492 | +0.06(+1.34%) |
Feb 03, 2020 | 4.832 | 4.853 | 4.817 | 4.817 | 1,304,330 | -0.01(-0.30%) |
Jan 31, 2020 | 4.868 | 4.868 | 4.824 | 4.832 | 2,450,940 | -0.06(-1.32%) |
Jan 30, 2020 | 4.853 | 4.903 | 4.842 | 4.896 | 1,657,743 | +0.02(+0.44%) |
Jan 29, 2020 | 4.896 | 4.915 | 4.868 | 4.875 | 1,939,008 | -0.07(-1.45%) |
Jan 28, 2020 | 4.889 | 4.954 | 4.886 | 4.947 | 2,347,780 | +0.17(+3.61%) |
Jan 27, 2020 | 4.781 | 4.803 | 4.760 | 4.774 | 2,687,095 | -0.04(-0.89%) |
Jan 24, 2020 | 4.868 | 4.868 | 4.810 | 4.817 | 3,269,685 | -0.10(-2.04%) |
Jan 23, 2020 | 4.903 | 4.925 | 4.868 | 4.918 | 2,196,561 | -0.06(-1.15%) |
Jan 22, 2020 | 4.982 | 5.004 | 4.961 | 4.975 | 1,529,986 | -0.04(-0.72%) |
Jan 21, 2020 | 5.054 | 5.061 | 5.011 | 5.011 | 2,012,227 | +0.10(+2.05%) |
Jan 17, 2020 | 4.903 | 4.918 | 4.882 | 4.911 | 2,005,213 | +0.04(+0.89%) |
Jan 16, 2020 | 4.853 | 4.875 | 4.832 | 4.868 | 1,629,936 | +0.05(+1.04%) |
Jan 15, 2020 | 4.803 | 4.832 | 4.803 | 4.817 | 1,454,522 | -0.01(-0.30%) |
Jan 14, 2020 | 4.846 | 4.853 | 4.824 | 4.832 | 1,886,387 | -0.02(-0.44%) |
Jan 13, 2020 | 4.875 | 4.882 | 4.846 | 4.853 | 2,649,689 | -0.06(-1.17%) |
Jan 10, 2020 | 4.939 | 4.947 | 4.903 | 4.911 | 2,499,274 | +0.00(+0.00%) |
Jan 09, 2020 | 4.932 | 4.939 | 4.911 | 4.911 | 1,636,679 | -0.01(-0.29%) |
Jan 08, 2020 | 4.947 | 4.954 | 4.918 | 4.925 | 2,433,614 | -0.07(-1.44%) |
Jan 07, 2020 | 5.026 | 5.026 | 4.990 | 4.997 | 1,924,880 | -0.09(-1.69%) |
Jan 06, 2020 | 5.061 | 5.090 | 5.047 | 5.083 | 1,209,642 | +0.00(+0.00%) |
Jan 03, 2020 | 5.040 | 5.090 | 5.040 | 5.083 | 1,721,898 | -0.01(-0.14%) |
Jan 02, 2020 | 5.090 | 5.104 | 5.076 | 5.090 | 2,010,398 | +0.09(+1.72%) |
Dec 31, 2019 | 5.004 | 5.026 | 4.990 | 5.004 | 1,753,099 | -0.08(-1.55%) |
Dec 30, 2019 | 5.119 | 5.126 | 5.061 | 5.083 | 2,918,984 | -0.06(-1.12%) |
Dec 27, 2019 | 5.126 | 5.148 | 5.119 | 5.140 | 2,034,882 | +0.05(+0.99%) |
Dec 26, 2019 | 5.061 | 5.097 | 5.061 | 5.090 | 1,438,023 | +0.02(+0.42%) |
Dec 24, 2019 | 5.097 | 5.112 | 5.069 | 5.069 | 893,125 | -0.05(-0.98%) |
Dec 23, 2019 | 5.126 | 5.169 | 5.112 | 5.119 | 2,293,979 | -0.09(-1.79%) |
Dec 20, 2019 | 5.169 | 5.212 | 5.162 | 5.212 | 2,514,456 | +0.04(+0.69%) |
Dec 19, 2019 | 5.162 | 5.183 | 5.140 | 5.176 | 2,290,934 | -0.09(-1.64%) |
Dec 18, 2019 | 5.262 | 5.273 | 5.234 | 5.262 | 1,852,023 | -0.04(-0.81%) |
Dec 17, 2019 | 5.313 | 5.320 | 5.291 | 5.305 | 1,783,675 | +0.01(+0.17%) |
Dec 16, 2019 | 5.262 | 5.300 | 5.262 | 5.297 | 1,391,222 | +0.08(+1.60%) |
Dec 13, 2019 | 5.220 | 5.262 | 5.185 | 5.213 | 2,270,803 | +0.05(+0.94%) |
Dec 12, 2019 | 5.157 | 5.213 | 5.150 | 5.164 | 3,431,166 | -0.03(-0.67%) |
Dec 11, 2019 | 5.178 | 5.213 | 5.178 | 5.199 | 1,126,101 | +0.02(+0.40%) |
Dec 10, 2019 | 5.185 | 5.192 | 5.157 | 5.178 | 2,624,533 | -0.02(-0.40%) |
Dec 09, 2019 | 5.199 | 5.220 | 5.192 | 5.199 | 2,910,228 | -0.05(-0.93%) |
Dec 06, 2019 | 5.276 | 5.290 | 5.241 | 5.248 | 6,103,448 | +0.03(+0.53%) |
Dec 05, 2019 | 5.255 | 5.265 | 5.199 | 5.220 | 3,096,009 | -0.02(-0.40%) |
Dec 04, 2019 | 5.220 | 5.269 | 5.213 | 5.241 | 2,081,015 | +0.08(+1.48%) |
Dec 03, 2019 | 5.192 | 5.199 | 5.157 | 5.164 | 3,203,639 | -0.06(-1.20%) |