Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.920 | 4.220 | 3.920 | 4.200 | 127,300 | +0.07(+1.69%) |
Feb 27, 2020 | 4.440 | 4.440 | 4.130 | 4.130 | 131,958 | -0.43(-9.43%) |
Feb 26, 2020 | 4.630 | 4.660 | 4.510 | 4.560 | 111,552 | +0.11(+2.47%) |
Feb 25, 2020 | 4.650 | 4.650 | 4.280 | 4.450 | 260,929 | -0.31(-6.51%) |
Feb 24, 2020 | 4.910 | 4.980 | 4.730 | 4.760 | 128,824 | -0.23(-4.61%) |
Feb 21, 2020 | 5.140 | 5.430 | 4.940 | 4.990 | 170,200 | -0.64(-11.37%) |
Feb 20, 2020 | 5.700 | 5.720 | 5.530 | 5.630 | 40,616 | -0.13(-2.26%) |
Feb 19, 2020 | 5.890 | 5.970 | 5.760 | 5.760 | 50,569 | -0.07(-1.20%) |
Feb 18, 2020 | 6.100 | 6.100 | 5.670 | 5.830 | 47,256 | -0.32(-5.20%) |
Feb 14, 2020 | 6.040 | 6.310 | 6.030 | 6.150 | 70,300 | +0.10(+1.65%) |
Feb 13, 2020 | 6.060 | 6.080 | 5.920 | 6.050 | 62,113 | -0.01(-0.17%) |
Feb 12, 2020 | 6.160 | 6.170 | 6.060 | 6.060 | 48,804 | -0.10(-1.62%) |
Feb 11, 2020 | 6.110 | 6.230 | 6.080 | 6.160 | 62,566 | +0.04(+0.65%) |
Feb 10, 2020 | 5.740 | 6.130 | 5.740 | 6.120 | 78,850 | +0.38(+6.62%) |
Feb 07, 2020 | 5.580 | 5.800 | 5.580 | 5.740 | 103,300 | +0.08(+1.41%) |
Feb 06, 2020 | 5.890 | 5.890 | 5.630 | 5.660 | 90,692 | -0.24(-4.07%) |
Feb 05, 2020 | 6.000 | 6.040 | 5.880 | 5.900 | 116,680 | -0.09(-1.50%) |
Feb 04, 2020 | 5.950 | 6.020 | 5.950 | 5.990 | 41,407 | +0.13(+2.22%) |
Feb 03, 2020 | 5.850 | 5.970 | 5.810 | 5.860 | 47,199 | +0.07(+1.21%) |
Jan 31, 2020 | 5.780 | 5.930 | 5.740 | 5.790 | 92,600 | -0.14(-2.36%) |
Jan 30, 2020 | 6.030 | 6.050 | 5.810 | 5.930 | 68,548 | -0.14(-2.31%) |
Jan 29, 2020 | 6.250 | 6.250 | 5.980 | 6.070 | 59,449 | -0.20(-3.19%) |
Jan 28, 2020 | 6.140 | 6.270 | 6.140 | 6.270 | 69,185 | +0.17(+2.79%) |
Jan 27, 2020 | 6.250 | 6.250 | 6.060 | 6.100 | 93,503 | -0.25(-3.86%) |
Jan 24, 2020 | 6.500 | 6.500 | 6.250 | 6.345 | 67,800 | -0.10(-1.48%) |
Jan 23, 2020 | 6.520 | 6.560 | 6.430 | 6.440 | 61,743 | -0.10(-1.53%) |
Jan 22, 2020 | 6.647 | 6.670 | 6.511 | 6.540 | 51,382 | -0.17(-2.53%) |
Jan 21, 2020 | 7.000 | 7.000 | 6.700 | 6.710 | 57,672 | -0.26(-3.73%) |
Jan 17, 2020 | 6.910 | 7.090 | 6.900 | 6.970 | 79,400 | +0.14(+2.05%) |
Jan 16, 2020 | 6.870 | 6.870 | 6.745 | 6.830 | 68,870 | -0.02(-0.29%) |
Jan 15, 2020 | 6.890 | 6.970 | 6.790 | 6.850 | 51,916 | -0.03(-0.44%) |
Jan 14, 2020 | 6.930 | 6.940 | 6.820 | 6.880 | 58,815 | -0.07(-1.01%) |
Jan 13, 2020 | 6.840 | 6.970 | 6.790 | 6.950 | 56,947 | +0.09(+1.31%) |
Jan 10, 2020 | 6.890 | 7.000 | 6.840 | 6.860 | 57,300 | -0.03(-0.44%) |
Jan 09, 2020 | 6.840 | 6.990 | 6.810 | 6.890 | 60,223 | +0.02(+0.29%) |
Jan 08, 2020 | 6.880 | 6.980 | 6.850 | 6.870 | 55,342 | -0.04(-0.58%) |
Jan 07, 2020 | 6.810 | 7.010 | 6.810 | 6.910 | 54,137 | +0.11(+1.62%) |
Jan 06, 2020 | 6.630 | 6.840 | 6.630 | 6.800 | 55,917 | +0.17(+2.56%) |
Jan 03, 2020 | 6.680 | 6.820 | 6.570 | 6.630 | 76,000 | -0.05(-0.75%) |
Jan 02, 2020 | 6.824 | 6.824 | 6.590 | 6.680 | 67,383 | -0.06(-0.89%) |
Dec 31, 2019 | 6.550 | 6.820 | 6.550 | 6.740 | 117,000 | +0.14(+2.12%) |
Dec 30, 2019 | 6.550 | 6.690 | 6.470 | 6.600 | 63,626 | +0.10(+1.54%) |
Dec 27, 2019 | 6.400 | 6.550 | 6.360 | 6.500 | 118,400 | +0.02(+0.31%) |
Dec 26, 2019 | 6.800 | 6.800 | 6.383 | 6.480 | 238,976 | -0.32(-4.71%) |
Dec 24, 2019 | 6.940 | 6.940 | 6.490 | 6.800 | 137,600 | -0.18(-2.58%) |
Dec 23, 2019 | 7.290 | 7.290 | 6.840 | 6.980 | 121,573 | -0.29(-3.99%) |
Dec 20, 2019 | 7.150 | 7.280 | 7.075 | 7.270 | 674,300 | +0.17(+2.39%) |
Dec 19, 2019 | 6.880 | 7.120 | 6.780 | 7.100 | 140,989 | +0.24(+3.50%) |
Dec 18, 2019 | 7.180 | 7.180 | 6.838 | 6.860 | 76,251 | -0.25(-3.45%) |
Dec 17, 2019 | 7.220 | 7.230 | 6.970 | 7.105 | 94,765 | -0.14(-2.00%) |
Dec 16, 2019 | 7.480 | 7.480 | 7.220 | 7.250 | 111,769 | -0.28(-3.72%) |
Dec 13, 2019 | 7.670 | 7.730 | 7.480 | 7.530 | 48,800 | -0.20(-2.59%) |
Dec 12, 2019 | 7.880 | 8.085 | 7.700 | 7.730 | 138,049 | -0.15(-1.90%) |
Dec 11, 2019 | 7.930 | 7.940 | 7.790 | 7.880 | 38,974 | -0.03(-0.38%) |
Dec 10, 2019 | 7.810 | 7.940 | 7.800 | 7.910 | 57,671 | +0.08(+1.02%) |
Dec 09, 2019 | 7.870 | 7.900 | 7.770 | 7.830 | 66,281 | -0.16(-1.94%) |
Dec 06, 2019 | 7.970 | 8.030 | 7.790 | 7.985 | 89,000 | +0.16(+1.98%) |
Dec 05, 2019 | 7.840 | 7.910 | 7.662 | 7.830 | 63,758 | +0.09(+1.16%) |
Dec 04, 2019 | 7.760 | 7.800 | 7.660 | 7.740 | 46,903 | +0.07(+0.91%) |
Dec 03, 2019 | 7.480 | 7.740 | 7.480 | 7.670 | 53,549 | +0.14(+1.86%) |