Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.500 | 4.540 | 4.250 | 4.330 | 43,000 | +0.01(+0.23%) |
Feb 27, 2020 | 4.497 | 4.497 | 4.252 | 4.320 | 37,211 | -0.12(-2.70%) |
Feb 26, 2020 | 4.350 | 4.641 | 4.350 | 4.440 | 10,724 | +0.09(+2.07%) |
Feb 25, 2020 | 4.510 | 4.700 | 4.350 | 4.350 | 60,460 | -0.35(-7.45%) |
Feb 24, 2020 | 4.800 | 4.800 | 4.500 | 4.700 | 27,670 | -0.05(-1.05%) |
Feb 21, 2020 | 4.620 | 4.750 | 4.510 | 4.750 | 17,400 | +0.05(+1.06%) |
Feb 20, 2020 | 4.620 | 4.700 | 4.570 | 4.700 | 3,834 | +0.14(+3.10%) |
Feb 19, 2020 | 4.750 | 4.770 | 4.530 | 4.559 | 23,900 | -0.20(-4.23%) |
Feb 18, 2020 | 4.790 | 4.790 | 4.700 | 4.760 | 19,038 | +0.05(+1.06%) |
Feb 14, 2020 | 4.764 | 4.764 | 4.650 | 4.710 | 16,100 | -0.02(-0.42%) |
Feb 13, 2020 | 4.800 | 4.800 | 4.677 | 4.730 | 9,835 | +0.09(+1.98%) |
Feb 12, 2020 | 4.700 | 4.700 | 4.615 | 4.638 | 7,077 | -0.08(-1.73%) |
Feb 11, 2020 | 4.720 | 4.720 | 4.680 | 4.720 | 12,897 | +0.04(+0.85%) |
Feb 10, 2020 | 4.720 | 4.772 | 4.589 | 4.680 | 24,793 | +0.04(+0.86%) |
Feb 07, 2020 | 4.610 | 4.640 | 4.558 | 4.640 | 6,100 | -0.01(-0.22%) |
Feb 06, 2020 | 4.650 | 4.650 | 4.574 | 4.650 | 9,022 | +0.00(+0.00%) |
Feb 05, 2020 | 4.740 | 4.855 | 4.550 | 4.650 | 27,514 | +0.11(+2.42%) |
Feb 04, 2020 | 4.910 | 4.910 | 4.452 | 4.540 | 22,062 | +0.12(+2.71%) |
Feb 03, 2020 | 4.550 | 4.610 | 4.420 | 4.420 | 9,347 | -0.01(-0.23%) |
Jan 31, 2020 | 4.402 | 4.550 | 4.356 | 4.430 | 8,700 | -0.08(-1.77%) |
Jan 30, 2020 | 4.434 | 4.510 | 4.403 | 4.510 | 4,211 | +0.02(+0.44%) |
Jan 29, 2020 | 4.450 | 4.499 | 4.450 | 4.490 | 10,310 | +0.05(+1.13%) |
Jan 28, 2020 | 4.350 | 4.580 | 4.350 | 4.440 | 6,929 | -0.11(-2.36%) |
Jan 27, 2020 | 4.600 | 4.600 | 4.461 | 4.547 | 13,930 | -0.09(-2.00%) |
Jan 24, 2020 | 4.650 | 4.650 | 4.609 | 4.640 | 15,800 | +0.07(+1.53%) |
Jan 23, 2020 | 4.650 | 4.650 | 4.542 | 4.570 | 6,510 | -0.07(-1.51%) |
Jan 22, 2020 | 4.650 | 4.650 | 4.400 | 4.640 | 14,745 | +0.00(+0.10%) |
Jan 21, 2020 | 4.670 | 4.720 | 4.580 | 4.635 | 5,084 | +0.06(+1.21%) |
Jan 17, 2020 | 4.650 | 4.650 | 4.560 | 4.580 | 12,200 | +0.04(+0.88%) |
Jan 16, 2020 | 4.670 | 4.670 | 4.490 | 4.540 | 15,150 | -0.05(-1.09%) |
Jan 15, 2020 | 4.650 | 4.750 | 4.510 | 4.590 | 12,175 | +0.06(+1.32%) |
Jan 14, 2020 | 4.800 | 4.800 | 4.400 | 4.530 | 41,138 | +0.09(+2.03%) |
Jan 13, 2020 | 4.770 | 4.920 | 4.360 | 4.440 | 73,413 | -0.31(-6.53%) |
Jan 10, 2020 | 4.640 | 4.750 | 4.640 | 4.750 | 34,600 | +0.06(+1.28%) |
Jan 09, 2020 | 4.500 | 4.820 | 4.450 | 4.690 | 78,364 | +0.39(+9.07%) |
Jan 08, 2020 | 4.450 | 4.500 | 4.300 | 4.300 | 68,696 | -0.13(-2.93%) |
Jan 07, 2020 | 4.340 | 4.535 | 4.340 | 4.430 | 22,269 | +0.03(+0.68%) |
Jan 06, 2020 | 4.370 | 4.510 | 4.355 | 4.400 | 36,122 | +0.07(+1.62%) |
Jan 03, 2020 | 4.350 | 4.440 | 4.300 | 4.330 | 12,900 | -0.11(-2.48%) |
Jan 02, 2020 | 4.480 | 4.598 | 4.370 | 4.440 | 26,513 | +0.14(+3.26%) |
Dec 31, 2019 | 4.300 | 4.410 | 4.300 | 4.300 | 49,300 | -0.01(-0.23%) |
Dec 30, 2019 | 4.210 | 4.500 | 4.210 | 4.310 | 26,690 | -0.01(-0.23%) |
Dec 27, 2019 | 4.420 | 4.501 | 4.320 | 4.320 | 21,800 | -0.15(-3.36%) |
Dec 26, 2019 | 4.690 | 4.720 | 4.420 | 4.470 | 67,101 | -0.14(-3.04%) |
Dec 24, 2019 | 4.755 | 4.818 | 4.610 | 4.610 | 20,600 | -0.27(-5.53%) |
Dec 23, 2019 | 4.900 | 4.900 | 4.590 | 4.880 | 53,772 | -0.00(-0.01%) |
Dec 20, 2019 | 4.870 | 4.880 | 4.800 | 4.880 | 11,900 | -0.02(-0.50%) |
Dec 19, 2019 | 4.860 | 4.940 | 4.800 | 4.905 | 9,306 | -0.04(-0.71%) |
Dec 18, 2019 | 4.840 | 4.950 | 4.760 | 4.940 | 26,365 | -0.01(-0.23%) |
Dec 17, 2019 | 4.990 | 4.990 | 4.793 | 4.951 | 11,513 | +0.04(+0.84%) |
Dec 16, 2019 | 4.810 | 5.000 | 4.810 | 4.910 | 30,846 | +0.11(+2.29%) |
Dec 13, 2019 | 4.880 | 5.000 | 4.710 | 4.800 | 22,900 | +0.03(+0.63%) |
Dec 12, 2019 | 4.800 | 4.940 | 4.650 | 4.770 | 26,749 | +0.16(+3.47%) |
Dec 11, 2019 | 4.610 | 4.799 | 4.440 | 4.610 | 42,410 | +0.21(+4.77%) |
Dec 10, 2019 | 4.880 | 4.985 | 4.245 | 4.400 | 82,727 | -0.35(-7.37%) |
Dec 09, 2019 | 5.140 | 5.280 | 4.566 | 4.750 | 174,357 | -0.35(-6.86%) |
Dec 06, 2019 | 5.100 | 5.110 | 4.930 | 5.100 | 12,900 | +0.01(+0.20%) |
Dec 05, 2019 | 5.000 | 5.090 | 4.780 | 5.090 | 18,864 | +0.00(+0.00%) |
Dec 04, 2019 | 5.000 | 5.090 | 4.580 | 5.090 | 35,716 | +0.06(+1.19%) |
Dec 03, 2019 | 5.240 | 5.240 | 4.750 | 5.030 | 49,300 | -0.22(-4.19%) |