Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.241 | 4.284 | 4.140 | 4.255 | 9,315,607 | -0.17(-3.90%) |
Feb 27, 2020 | 4.485 | 4.536 | 4.421 | 4.428 | 5,813,583 | -0.08(-1.76%) |
Feb 26, 2020 | 4.521 | 4.586 | 4.500 | 4.507 | 3,905,120 | +0.02(+0.48%) |
Feb 25, 2020 | 4.579 | 4.593 | 4.471 | 4.485 | 3,983,817 | -0.16(-3.41%) |
Feb 24, 2020 | 4.665 | 4.680 | 4.637 | 4.644 | 2,837,144 | -0.09(-1.98%) |
Feb 21, 2020 | 4.759 | 4.759 | 4.734 | 4.737 | 3,262,060 | -0.12(-2.52%) |
Feb 20, 2020 | 4.910 | 4.932 | 4.842 | 4.860 | 4,207,188 | -0.19(-3.85%) |
Feb 19, 2020 | 5.054 | 5.090 | 5.047 | 5.054 | 2,061,878 | -0.01(-0.28%) |
Feb 18, 2020 | 5.025 | 5.084 | 5.025 | 5.069 | 2,504,242 | +0.18(+3.68%) |
Feb 14, 2020 | 4.867 | 4.896 | 4.853 | 4.889 | 2,175,910 | +0.04(+0.74%) |
Feb 13, 2020 | 4.874 | 4.874 | 4.838 | 4.853 | 1,663,700 | -0.10(-2.03%) |
Feb 12, 2020 | 4.932 | 4.961 | 4.910 | 4.953 | 1,623,200 | +0.11(+2.23%) |
Feb 11, 2020 | 4.853 | 4.874 | 4.838 | 4.845 | 2,050,143 | -0.01(-0.15%) |
Feb 10, 2020 | 4.853 | 4.871 | 4.838 | 4.853 | 1,390,322 | -0.01(-0.30%) |
Feb 07, 2020 | 4.889 | 4.903 | 4.867 | 4.867 | 1,066,148 | -0.04(-0.88%) |
Feb 06, 2020 | 4.917 | 4.932 | 4.896 | 4.910 | 1,754,373 | +0.01(+0.29%) |
Feb 05, 2020 | 4.874 | 4.896 | 4.863 | 4.896 | 1,604,029 | +0.00(+0.00%) |
Feb 04, 2020 | 4.903 | 4.917 | 4.881 | 4.896 | 1,585,972 | +0.06(+1.34%) |
Feb 03, 2020 | 4.845 | 4.867 | 4.831 | 4.831 | 1,300,623 | -0.01(-0.30%) |
Jan 31, 2020 | 4.881 | 4.881 | 4.838 | 4.845 | 2,443,975 | -0.06(-1.32%) |
Jan 30, 2020 | 4.867 | 4.917 | 4.856 | 4.910 | 1,653,032 | +0.02(+0.44%) |
Jan 29, 2020 | 4.910 | 4.929 | 4.881 | 4.889 | 1,933,497 | -0.07(-1.45%) |
Jan 28, 2020 | 4.903 | 4.968 | 4.899 | 4.961 | 2,341,107 | +0.17(+3.61%) |
Jan 27, 2020 | 4.795 | 4.817 | 4.773 | 4.788 | 2,679,458 | -0.04(-0.89%) |
Jan 24, 2020 | 4.881 | 4.881 | 4.824 | 4.831 | 3,260,393 | -0.10(-2.04%) |
Jan 23, 2020 | 4.917 | 4.939 | 4.881 | 4.932 | 2,190,319 | -0.06(-1.15%) |
Jan 22, 2020 | 4.997 | 5.018 | 4.975 | 4.989 | 1,525,638 | -0.04(-0.72%) |
Jan 21, 2020 | 5.069 | 5.076 | 5.025 | 5.025 | 2,006,508 | +0.10(+2.05%) |
Jan 17, 2020 | 4.917 | 4.932 | 4.896 | 4.925 | 1,999,515 | +0.04(+0.88%) |
Jan 16, 2020 | 4.867 | 4.889 | 4.845 | 4.881 | 1,625,304 | +0.05(+1.04%) |
Jan 15, 2020 | 4.817 | 4.845 | 4.817 | 4.831 | 1,450,388 | -0.01(-0.30%) |
Jan 14, 2020 | 4.860 | 4.867 | 4.838 | 4.845 | 1,881,026 | -0.02(-0.44%) |
Jan 13, 2020 | 4.889 | 4.896 | 4.860 | 4.867 | 2,642,158 | -0.06(-1.17%) |
Jan 10, 2020 | 4.953 | 4.961 | 4.917 | 4.925 | 2,492,171 | +0.00(+0.00%) |
Jan 09, 2020 | 4.946 | 4.953 | 4.925 | 4.925 | 1,632,028 | -0.01(-0.29%) |
Jan 08, 2020 | 4.961 | 4.968 | 4.932 | 4.939 | 2,426,698 | -0.07(-1.44%) |
Jan 07, 2020 | 5.040 | 5.040 | 5.004 | 5.011 | 1,919,409 | -0.09(-1.69%) |
Jan 06, 2020 | 5.076 | 5.105 | 5.061 | 5.097 | 1,206,205 | +0.00(+0.00%) |
Jan 03, 2020 | 5.054 | 5.105 | 5.054 | 5.097 | 1,717,005 | -0.01(-0.14%) |
Jan 02, 2020 | 5.105 | 5.119 | 5.090 | 5.105 | 2,004,684 | +0.09(+1.72%) |
Dec 31, 2019 | 5.018 | 5.040 | 5.004 | 5.018 | 1,748,117 | -0.08(-1.55%) |
Dec 30, 2019 | 5.133 | 5.141 | 5.076 | 5.097 | 2,910,689 | -0.06(-1.12%) |
Dec 27, 2019 | 5.141 | 5.162 | 5.133 | 5.155 | 2,029,099 | +0.05(+0.99%) |
Dec 26, 2019 | 5.076 | 5.112 | 5.076 | 5.105 | 1,433,936 | +0.02(+0.42%) |
Dec 24, 2019 | 5.112 | 5.126 | 5.083 | 5.083 | 890,587 | -0.05(-0.98%) |
Dec 23, 2019 | 5.141 | 5.184 | 5.126 | 5.133 | 2,287,460 | -0.09(-1.79%) |
Dec 20, 2019 | 5.184 | 5.227 | 5.177 | 5.227 | 2,507,311 | +0.04(+0.69%) |
Dec 19, 2019 | 5.177 | 5.198 | 5.155 | 5.191 | 2,284,424 | -0.09(-1.64%) |
Dec 18, 2019 | 5.277 | 5.288 | 5.249 | 5.277 | 1,846,759 | -0.04(-0.81%) |
Dec 17, 2019 | 5.328 | 5.335 | 5.306 | 5.321 | 1,778,606 | +0.01(+0.16%) |
Dec 16, 2019 | 5.277 | 5.315 | 5.277 | 5.312 | 1,387,222 | +0.08(+1.60%) |
Dec 13, 2019 | 5.235 | 5.277 | 5.200 | 5.228 | 2,264,274 | +0.05(+0.94%) |
Dec 12, 2019 | 5.172 | 5.228 | 5.165 | 5.179 | 3,421,300 | -0.03(-0.67%) |
Dec 11, 2019 | 5.193 | 5.228 | 5.193 | 5.214 | 1,122,863 | +0.02(+0.40%) |
Dec 10, 2019 | 5.200 | 5.207 | 5.172 | 5.193 | 2,616,986 | -0.02(-0.40%) |
Dec 09, 2019 | 5.214 | 5.235 | 5.207 | 5.214 | 2,901,860 | -0.05(-0.93%) |
Dec 06, 2019 | 5.291 | 5.305 | 5.256 | 5.263 | 6,085,898 | +0.03(+0.53%) |
Dec 05, 2019 | 5.270 | 5.281 | 5.214 | 5.235 | 3,087,107 | -0.02(-0.40%) |
Dec 04, 2019 | 5.235 | 5.284 | 5.228 | 5.256 | 2,075,031 | +0.08(+1.48%) |
Dec 03, 2019 | 5.207 | 5.214 | 5.172 | 5.179 | 3,194,427 | -0.06(-1.20%) |