Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.660 | 4.910 | 4.610 | 4.880 | 182,900 | +0.16(+3.39%) |
Feb 27, 2020 | 4.720 | 4.840 | 4.579 | 4.720 | 104,101 | -0.10(-2.07%) |
Feb 26, 2020 | 4.740 | 5.095 | 4.725 | 4.820 | 141,741 | -0.05(-1.03%) |
Feb 25, 2020 | 5.090 | 5.290 | 4.700 | 4.870 | 399,183 | -0.24(-4.70%) |
Feb 24, 2020 | 5.250 | 5.320 | 5.080 | 5.110 | 340,299 | -0.36(-6.58%) |
Feb 21, 2020 | 5.550 | 5.600 | 5.400 | 5.470 | 84,700 | -0.08(-1.44%) |
Feb 20, 2020 | 5.590 | 5.661 | 5.340 | 5.550 | 135,215 | -0.03(-0.45%) |
Feb 19, 2020 | 5.500 | 5.700 | 5.500 | 5.575 | 186,728 | +0.15(+2.67%) |
Feb 18, 2020 | 5.370 | 5.670 | 5.370 | 5.430 | 162,049 | +0.06(+1.12%) |
Feb 14, 2020 | 5.350 | 5.490 | 5.300 | 5.370 | 87,100 | +0.03(+0.56%) |
Feb 13, 2020 | 5.310 | 5.390 | 5.200 | 5.340 | 76,366 | +0.02(+0.38%) |
Feb 12, 2020 | 5.350 | 5.670 | 5.290 | 5.320 | 361,223 | -0.01(-0.19%) |
Feb 11, 2020 | 5.300 | 5.570 | 5.230 | 5.330 | 139,954 | +0.02(+0.38%) |
Feb 10, 2020 | 5.370 | 5.440 | 5.300 | 5.310 | 84,696 | -0.08(-1.48%) |
Feb 07, 2020 | 5.500 | 5.510 | 5.370 | 5.390 | 235,000 | -0.08(-1.46%) |
Feb 06, 2020 | 5.500 | 5.580 | 5.380 | 5.470 | 105,466 | +0.01(+0.18%) |
Feb 05, 2020 | 5.430 | 5.640 | 5.430 | 5.460 | 123,412 | +0.04(+0.74%) |
Feb 04, 2020 | 5.750 | 5.753 | 5.230 | 5.420 | 315,023 | -0.11(-1.99%) |
Feb 03, 2020 | 5.500 | 5.630 | 5.320 | 5.530 | 331,068 | +0.23(+4.34%) |
Jan 31, 2020 | 5.520 | 5.550 | 5.280 | 5.300 | 299,400 | -0.23(-4.16%) |
Jan 30, 2020 | 5.500 | 5.950 | 5.400 | 5.530 | 1,663,499 | -0.14(-2.47%) |
Jan 29, 2020 | 5.770 | 5.880 | 5.600 | 5.670 | 253,793 | -0.01(-0.18%) |
Jan 28, 2020 | 5.570 | 5.810 | 5.540 | 5.680 | 66,000 | +0.14(+2.53%) |
Jan 27, 2020 | 5.930 | 6.000 | 5.450 | 5.540 | 246,171 | -0.49(-8.13%) |
Jan 24, 2020 | 6.510 | 6.510 | 5.900 | 6.030 | 211,500 | -0.48(-7.37%) |
Jan 23, 2020 | 6.980 | 7.080 | 6.400 | 6.510 | 138,997 | -0.44(-6.33%) |
Jan 22, 2020 | 6.840 | 7.010 | 6.710 | 6.950 | 86,831 | +0.27(+4.04%) |
Jan 21, 2020 | 7.070 | 7.075 | 6.510 | 6.680 | 182,066 | -0.32(-4.57%) |
Jan 17, 2020 | 7.100 | 7.240 | 7.000 | 7.000 | 220,300 | +0.00(+0.00%) |
Jan 16, 2020 | 6.800 | 7.220 | 6.800 | 7.000 | 139,100 | +0.21(+3.09%) |
Jan 15, 2020 | 6.670 | 7.065 | 6.670 | 6.790 | 110,780 | +0.16(+2.41%) |
Jan 14, 2020 | 6.540 | 6.685 | 6.400 | 6.630 | 58,013 | +0.08(+1.22%) |
Jan 13, 2020 | 6.400 | 6.690 | 6.240 | 6.550 | 208,907 | +0.24(+3.80%) |
Jan 10, 2020 | 6.030 | 6.390 | 6.030 | 6.310 | 80,700 | +0.26(+4.30%) |
Jan 09, 2020 | 5.850 | 6.150 | 5.611 | 6.050 | 135,362 | +0.22(+3.77%) |
Jan 08, 2020 | 5.900 | 6.051 | 5.800 | 5.830 | 112,670 | -0.09(-1.52%) |
Jan 07, 2020 | 6.100 | 6.270 | 5.810 | 5.920 | 210,953 | -0.15(-2.47%) |
Jan 06, 2020 | 6.000 | 6.160 | 5.900 | 6.070 | 127,268 | +0.12(+2.02%) |
Jan 03, 2020 | 6.080 | 6.301 | 5.900 | 5.950 | 71,300 | -0.12(-1.98%) |
Jan 02, 2020 | 6.060 | 6.425 | 5.980 | 6.070 | 150,894 | +0.16(+2.71%) |
Dec 31, 2019 | 5.810 | 5.970 | 5.790 | 5.910 | 85,500 | +0.03(+0.51%) |
Dec 30, 2019 | 5.930 | 5.990 | 5.810 | 5.880 | 67,671 | +0.02(+0.34%) |
Dec 27, 2019 | 5.910 | 5.950 | 5.770 | 5.860 | 61,100 | +0.00(+0.00%) |
Dec 26, 2019 | 6.090 | 6.090 | 5.800 | 5.860 | 97,484 | -0.15(-2.50%) |
Dec 24, 2019 | 5.810 | 6.080 | 5.759 | 6.010 | 44,300 | +0.26(+4.52%) |
Dec 23, 2019 | 5.230 | 5.900 | 5.230 | 5.750 | 198,471 | +0.55(+10.58%) |
Dec 20, 2019 | 5.400 | 5.450 | 5.200 | 5.200 | 317,600 | -0.20(-3.70%) |
Dec 19, 2019 | 5.360 | 5.510 | 5.200 | 5.400 | 75,175 | +0.03(+0.56%) |
Dec 18, 2019 | 5.540 | 5.570 | 5.300 | 5.370 | 44,557 | -0.16(-2.89%) |
Dec 17, 2019 | 5.650 | 5.730 | 5.420 | 5.530 | 131,686 | -0.08(-1.43%) |
Dec 16, 2019 | 5.600 | 5.940 | 5.570 | 5.610 | 146,163 | +0.08(+1.45%) |
Dec 13, 2019 | 5.580 | 5.740 | 5.500 | 5.530 | 45,400 | -0.03(-0.54%) |
Dec 12, 2019 | 5.540 | 5.676 | 5.430 | 5.560 | 67,801 | +0.06(+1.09%) |
Dec 11, 2019 | 5.650 | 5.760 | 5.450 | 5.500 | 72,894 | -0.15(-2.65%) |
Dec 10, 2019 | 5.620 | 5.760 | 5.510 | 5.650 | 142,684 | -0.05(-0.88%) |
Dec 09, 2019 | 5.890 | 5.910 | 5.660 | 5.700 | 199,098 | -0.08(-1.38%) |
Dec 06, 2019 | 5.830 | 5.950 | 5.650 | 5.780 | 104,700 | -0.10(-1.70%) |
Dec 05, 2019 | 5.940 | 6.075 | 5.760 | 5.880 | 126,074 | -0.16(-2.65%) |
Dec 04, 2019 | 5.760 | 6.080 | 5.660 | 6.040 | 100,336 | +0.23(+3.96%) |
Dec 03, 2019 | 6.230 | 6.431 | 5.690 | 5.810 | 172,664 | -0.29(-4.75%) |