Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.207 | 5.293 | 4.940 | 4.940 | 131,811 | -0.45(-8.42%) |
Feb 27, 2020 | 5.474 | 5.661 | 5.208 | 5.394 | 102,152 | -0.05(-0.91%) |
Feb 26, 2020 | 5.497 | 5.734 | 5.444 | 5.444 | 96,691 | +0.06(+1.10%) |
Feb 25, 2020 | 5.773 | 5.931 | 5.372 | 5.384 | 60,193 | -0.47(-8.00%) |
Feb 24, 2020 | 5.978 | 5.978 | 5.681 | 5.852 | 105,240 | -0.14(-2.31%) |
Feb 21, 2020 | 5.931 | 6.179 | 5.727 | 5.991 | 61,451 | +0.09(+1.56%) |
Feb 20, 2020 | 5.556 | 5.925 | 5.556 | 5.899 | 73,368 | +0.28(+5.05%) |
Feb 19, 2020 | 5.437 | 5.628 | 5.437 | 5.615 | 70,924 | +0.18(+3.27%) |
Feb 18, 2020 | 5.384 | 5.449 | 5.042 | 5.437 | 113,453 | +0.03(+0.61%) |
Feb 14, 2020 | 5.424 | 5.497 | 5.378 | 5.404 | 44,761 | -0.01(-0.12%) |
Feb 13, 2020 | 5.352 | 5.411 | 5.319 | 5.411 | 20,732 | +0.10(+1.86%) |
Feb 12, 2020 | 5.332 | 5.435 | 5.253 | 5.312 | 44,941 | +0.10(+1.90%) |
Feb 11, 2020 | 5.220 | 5.287 | 5.213 | 5.213 | 23,092 | -0.01(-0.25%) |
Feb 10, 2020 | 5.292 | 5.338 | 5.167 | 5.226 | 52,614 | -0.05(-1.00%) |
Feb 07, 2020 | 5.384 | 5.391 | 5.246 | 5.279 | 36,567 | -0.08(-1.48%) |
Feb 06, 2020 | 5.503 | 5.503 | 5.207 | 5.358 | 52,889 | -0.07(-1.22%) |
Feb 05, 2020 | 5.193 | 5.503 | 5.193 | 5.424 | 36,235 | +0.16(+3.13%) |
Feb 04, 2020 | 5.193 | 5.338 | 5.193 | 5.259 | 39,177 | +0.11(+2.18%) |
Feb 03, 2020 | 5.444 | 5.461 | 5.147 | 5.147 | 68,021 | -0.30(-5.45%) |
Jan 31, 2020 | 5.457 | 5.543 | 5.398 | 5.444 | 45,823 | -0.07(-1.20%) |
Jan 30, 2020 | 5.529 | 5.655 | 5.286 | 5.510 | 110,825 | -0.16(-2.86%) |
Jan 29, 2020 | 5.783 | 5.847 | 5.633 | 5.672 | 84,355 | -0.08(-1.36%) |
Jan 28, 2020 | 5.939 | 5.939 | 5.730 | 5.750 | 44,720 | -0.16(-2.65%) |
Jan 27, 2020 | 5.971 | 6.016 | 5.906 | 5.906 | 97,728 | -0.08(-1.30%) |
Jan 24, 2020 | 6.121 | 6.186 | 5.984 | 5.984 | 74,481 | -0.10(-1.71%) |
Jan 23, 2020 | 5.991 | 6.088 | 5.991 | 6.088 | 23,591 | +0.10(+1.63%) |
Jan 22, 2020 | 5.991 | 6.075 | 5.906 | 5.991 | 31,216 | +0.00(+0.00%) |
Jan 21, 2020 | 5.724 | 5.991 | 5.613 | 5.991 | 69,414 | +0.27(+4.66%) |
Jan 17, 2020 | 5.750 | 5.769 | 5.665 | 5.724 | 33,631 | -0.05(-0.79%) |
Jan 16, 2020 | 5.724 | 5.847 | 5.724 | 5.769 | 27,037 | +0.01(+0.23%) |
Jan 15, 2020 | 5.861 | 5.890 | 5.639 | 5.756 | 66,183 | -0.08(-1.45%) |
Jan 14, 2020 | 5.952 | 5.952 | 5.763 | 5.841 | 54,667 | -0.03(-0.55%) |
Jan 13, 2020 | 5.652 | 5.952 | 5.652 | 5.874 | 62,295 | +0.22(+3.92%) |
Jan 10, 2020 | 5.665 | 5.717 | 5.639 | 5.652 | 36,856 | -0.01(-0.23%) |
Jan 09, 2020 | 5.691 | 5.750 | 5.639 | 5.665 | 41,869 | +0.01(+0.12%) |
Jan 08, 2020 | 5.880 | 5.880 | 5.646 | 5.659 | 38,530 | -0.22(-3.77%) |
Jan 07, 2020 | 6.056 | 6.056 | 5.802 | 5.880 | 63,362 | -0.16(-2.59%) |
Jan 06, 2020 | 5.789 | 6.057 | 5.769 | 6.036 | 82,807 | +0.26(+4.51%) |
Jan 03, 2020 | 5.659 | 5.782 | 5.639 | 5.776 | 70,795 | +0.13(+2.24%) |
Jan 02, 2020 | 5.541 | 5.698 | 5.541 | 5.649 | 105,729 | -0.04(-0.63%) |
Dec 31, 2019 | 5.535 | 5.685 | 5.476 | 5.685 | 92,295 | +0.18(+3.19%) |
Dec 30, 2019 | 5.301 | 5.515 | 5.288 | 5.509 | 152,365 | +0.31(+5.93%) |
Dec 27, 2019 | 4.975 | 5.204 | 4.975 | 5.200 | 137,956 | +0.26(+5.22%) |
Dec 26, 2019 | 4.930 | 4.962 | 4.897 | 4.943 | 68,037 | +0.05(+1.05%) |
Dec 24, 2019 | 4.878 | 4.920 | 4.878 | 4.891 | 57,572 | +0.10(+2.15%) |
Dec 23, 2019 | 4.897 | 4.915 | 4.782 | 4.788 | 95,998 | -0.09(-1.85%) |
Dec 20, 2019 | 4.794 | 4.943 | 4.794 | 4.878 | 74,176 | +0.11(+2.30%) |
Dec 19, 2019 | 4.788 | 4.807 | 4.756 | 4.769 | 33,256 | -0.02(-0.40%) |
Dec 18, 2019 | 4.827 | 4.930 | 4.782 | 4.788 | 66,360 | -0.02(-0.47%) |
Dec 17, 2019 | 4.801 | 4.827 | 4.756 | 4.811 | 39,371 | +0.04(+0.88%) |
Dec 16, 2019 | 4.878 | 4.890 | 4.749 | 4.769 | 59,482 | -0.03(-0.67%) |
Dec 13, 2019 | 4.917 | 4.965 | 4.794 | 4.801 | 93,264 | -0.10(-1.97%) |
Dec 12, 2019 | 4.769 | 4.908 | 4.756 | 4.897 | 48,180 | +0.12(+2.43%) |
Dec 11, 2019 | 4.930 | 4.981 | 4.769 | 4.782 | 63,962 | -0.19(-3.76%) |
Dec 10, 2019 | 5.104 | 5.104 | 4.955 | 4.968 | 87,449 | -0.12(-2.40%) |
Dec 09, 2019 | 5.104 | 5.155 | 5.075 | 5.091 | 32,946 | +0.02(+0.38%) |
Dec 06, 2019 | 5.046 | 5.155 | 5.013 | 5.071 | 54,468 | +0.03(+0.51%) |
Dec 05, 2019 | 5.162 | 5.245 | 5.046 | 5.046 | 48,511 | -0.13(-2.54%) |
Dec 04, 2019 | 5.187 | 5.207 | 5.136 | 5.177 | 25,680 | +0.03(+0.68%) |
Dec 03, 2019 | 5.200 | 5.246 | 5.110 | 5.142 | 49,211 | -0.09(-1.81%) |