Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.220 | 4.450 | 4.200 | 4.400 | 296,700 | +0.16(+3.77%) |
Feb 27, 2020 | 4.320 | 4.460 | 4.160 | 4.240 | 349,458 | -0.19(-4.29%) |
Feb 26, 2020 | 4.460 | 4.500 | 4.330 | 4.430 | 178,883 | +0.01(+0.23%) |
Feb 25, 2020 | 4.630 | 4.636 | 4.350 | 4.420 | 258,045 | -0.16(-3.49%) |
Feb 24, 2020 | 4.660 | 4.710 | 4.580 | 4.580 | 258,014 | -0.11(-2.35%) |
Feb 21, 2020 | 4.790 | 4.790 | 4.680 | 4.690 | 256,100 | -0.12(-2.49%) |
Feb 20, 2020 | 4.750 | 4.860 | 4.670 | 4.810 | 175,705 | +0.06(+1.26%) |
Feb 19, 2020 | 4.810 | 4.845 | 4.750 | 4.750 | 192,837 | -0.01(-0.21%) |
Feb 18, 2020 | 4.760 | 4.840 | 4.750 | 4.760 | 207,388 | -0.06(-1.24%) |
Feb 14, 2020 | 4.980 | 4.980 | 4.810 | 4.820 | 145,400 | -0.16(-3.21%) |
Feb 13, 2020 | 4.860 | 4.980 | 4.810 | 4.980 | 141,186 | -0.01(-0.20%) |
Feb 12, 2020 | 4.820 | 5.040 | 4.780 | 4.990 | 206,125 | +0.23(+4.83%) |
Feb 11, 2020 | 4.990 | 5.070 | 4.750 | 4.760 | 309,021 | -0.31(-6.11%) |
Feb 10, 2020 | 5.190 | 5.190 | 5.010 | 5.070 | 136,681 | +0.03(+0.60%) |
Feb 07, 2020 | 5.000 | 5.190 | 5.000 | 5.040 | 79,400 | +0.05(+1.00%) |
Feb 06, 2020 | 5.140 | 5.140 | 4.980 | 4.990 | 209,700 | -0.11(-2.16%) |
Feb 05, 2020 | 5.010 | 5.330 | 5.000 | 5.100 | 186,581 | +0.19(+3.87%) |
Feb 04, 2020 | 4.940 | 5.030 | 4.810 | 4.910 | 96,630 | +0.11(+2.29%) |
Feb 03, 2020 | 4.850 | 4.930 | 4.780 | 4.800 | 87,700 | -0.03(-0.62%) |
Jan 31, 2020 | 4.960 | 4.990 | 4.750 | 4.830 | 129,900 | -0.12(-2.42%) |
Jan 30, 2020 | 4.990 | 5.070 | 4.920 | 4.950 | 160,956 | -0.12(-2.37%) |
Jan 29, 2020 | 5.030 | 5.150 | 4.960 | 5.070 | 150,149 | +0.09(+1.81%) |
Jan 28, 2020 | 4.850 | 5.000 | 4.840 | 4.980 | 213,680 | +0.05(+1.01%) |
Jan 27, 2020 | 5.000 | 5.130 | 4.930 | 4.930 | 137,991 | -0.25(-4.83%) |
Jan 24, 2020 | 5.410 | 5.450 | 5.160 | 5.180 | 95,100 | -0.23(-4.25%) |
Jan 23, 2020 | 5.670 | 5.710 | 5.400 | 5.410 | 196,655 | -0.28(-4.92%) |
Jan 22, 2020 | 5.700 | 5.710 | 5.600 | 5.690 | 110,343 | -0.06(-1.04%) |
Jan 21, 2020 | 5.840 | 5.840 | 5.640 | 5.750 | 146,852 | +0.03(+0.52%) |
Jan 17, 2020 | 5.890 | 5.890 | 5.720 | 5.720 | 358,800 | -0.09(-1.55%) |
Jan 16, 2020 | 5.500 | 5.850 | 5.440 | 5.810 | 254,391 | +0.37(+6.80%) |
Jan 15, 2020 | 5.450 | 5.490 | 5.340 | 5.440 | 118,475 | +0.04(+0.74%) |
Jan 14, 2020 | 5.360 | 5.490 | 5.310 | 5.400 | 84,111 | +0.01(+0.19%) |
Jan 13, 2020 | 5.350 | 5.430 | 5.290 | 5.390 | 132,184 | +0.04(+0.75%) |
Jan 10, 2020 | 5.420 | 5.480 | 5.320 | 5.350 | 195,000 | -0.09(-1.65%) |
Jan 09, 2020 | 5.490 | 5.540 | 5.370 | 5.440 | 102,184 | -0.03(-0.55%) |
Jan 08, 2020 | 5.440 | 5.570 | 5.380 | 5.470 | 124,719 | +0.03(+0.55%) |
Jan 07, 2020 | 5.460 | 5.495 | 5.360 | 5.440 | 67,347 | -0.01(-0.18%) |
Jan 06, 2020 | 5.630 | 5.630 | 5.400 | 5.450 | 222,895 | -0.17(-3.02%) |
Jan 03, 2020 | 5.520 | 5.620 | 5.440 | 5.620 | 155,200 | +0.06(+1.08%) |
Jan 02, 2020 | 5.620 | 5.640 | 5.390 | 5.560 | 93,356 | -0.01(-0.18%) |
Dec 31, 2019 | 5.520 | 5.630 | 5.470 | 5.570 | 148,300 | +0.05(+0.91%) |
Dec 30, 2019 | 5.550 | 5.620 | 5.440 | 5.520 | 73,783 | -0.03(-0.54%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.520 | 5.550 | 111,300 | -0.09(-1.60%) |
Dec 26, 2019 | 5.460 | 5.690 | 5.460 | 5.640 | 160,176 | +0.12(+2.17%) |
Dec 24, 2019 | 5.440 | 5.540 | 5.420 | 5.520 | 70,100 | +0.06(+1.10%) |
Dec 23, 2019 | 5.420 | 5.500 | 5.340 | 5.460 | 133,564 | +0.05(+0.92%) |
Dec 20, 2019 | 5.430 | 5.485 | 5.320 | 5.410 | 353,500 | -0.07(-1.28%) |
Dec 19, 2019 | 5.350 | 5.540 | 5.240 | 5.480 | 249,978 | +0.16(+3.01%) |
Dec 18, 2019 | 5.410 | 5.520 | 5.280 | 5.320 | 201,952 | -0.14(-2.56%) |
Dec 17, 2019 | 5.520 | 5.570 | 5.420 | 5.460 | 90,983 | +0.00(+0.00%) |
Dec 16, 2019 | 5.700 | 5.730 | 5.440 | 5.460 | 212,242 | -0.18(-3.19%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.490 | 5.640 | 248,600 | -0.17(-2.93%) |
Dec 12, 2019 | 5.460 | 5.860 | 5.450 | 5.810 | 291,998 | +0.30(+5.44%) |
Dec 11, 2019 | 5.260 | 5.540 | 5.260 | 5.510 | 258,209 | +0.14(+2.61%) |
Dec 10, 2019 | 5.570 | 5.630 | 5.330 | 5.370 | 177,861 | -0.23(-4.11%) |
Dec 09, 2019 | 5.300 | 5.620 | 5.260 | 5.600 | 252,136 | +0.25(+4.67%) |
Dec 06, 2019 | 5.280 | 5.440 | 5.270 | 5.350 | 152,200 | +0.07(+1.33%) |
Dec 05, 2019 | 5.290 | 5.360 | 5.250 | 5.280 | 80,388 | +0.05(+0.96%) |
Dec 04, 2019 | 5.370 | 5.490 | 5.150 | 5.230 | 204,057 | -0.17(-3.15%) |
Dec 03, 2019 | 5.320 | 5.490 | 5.240 | 5.400 | 202,617 | +0.06(+1.12%) |