Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.000 | 5.000 | 4.475 | 4.670 | 39,600 | -0.40(-7.89%) |
Feb 27, 2020 | 5.050 | 5.140 | 4.690 | 5.070 | 47,011 | +0.02(+0.40%) |
Feb 26, 2020 | 5.141 | 5.141 | 5.050 | 5.050 | 1,977 | +0.00(+0.00%) |
Feb 25, 2020 | 5.070 | 5.280 | 5.050 | 5.050 | 39,221 | -0.12(-2.32%) |
Feb 24, 2020 | 5.360 | 5.379 | 5.170 | 5.170 | 24,368 | -0.26(-4.79%) |
Feb 21, 2020 | 5.350 | 5.450 | 5.350 | 5.430 | 22,900 | +0.11(+2.07%) |
Feb 20, 2020 | 5.630 | 5.656 | 5.300 | 5.320 | 145,752 | -0.38(-6.67%) |
Feb 19, 2020 | 5.802 | 5.802 | 5.630 | 5.700 | 8,563 | -0.15(-2.56%) |
Feb 18, 2020 | 5.820 | 5.950 | 5.700 | 5.850 | 4,283 | -0.12(-2.01%) |
Feb 14, 2020 | 5.970 | 6.090 | 5.860 | 5.970 | 9,500 | +0.00(+0.00%) |
Feb 13, 2020 | 5.890 | 6.160 | 5.779 | 5.970 | 13,085 | -0.05(-0.83%) |
Feb 12, 2020 | 6.010 | 6.020 | 6.010 | 6.020 | 882 | +0.01(+0.17%) |
Feb 11, 2020 | 5.940 | 6.093 | 5.840 | 6.010 | 3,260 | -0.05(-0.83%) |
Feb 10, 2020 | 5.781 | 6.060 | 5.730 | 6.060 | 17,873 | +0.33(+5.76%) |
Feb 07, 2020 | 5.750 | 5.880 | 5.590 | 5.730 | 9,000 | -0.17(-2.88%) |
Feb 06, 2020 | 5.610 | 5.900 | 5.610 | 5.900 | 1,080 | +0.01(+0.20%) |
Feb 05, 2020 | 5.862 | 6.100 | 5.780 | 5.888 | 7,138 | +0.29(+5.15%) |
Feb 04, 2020 | 5.620 | 5.879 | 5.590 | 5.600 | 14,880 | -0.02(-0.36%) |
Feb 03, 2020 | 5.800 | 5.809 | 5.620 | 5.620 | 4,756 | -0.19(-3.27%) |
Jan 31, 2020 | 6.030 | 6.090 | 5.690 | 5.810 | 15,600 | -0.15(-2.52%) |
Jan 30, 2020 | 6.100 | 6.100 | 5.909 | 5.960 | 9,242 | -0.14(-2.30%) |
Jan 29, 2020 | 6.070 | 6.100 | 6.000 | 6.100 | 5,821 | -0.00(-0.03%) |
Jan 28, 2020 | 6.043 | 6.102 | 6.031 | 6.102 | 1,841 | +0.04(+0.69%) |
Jan 27, 2020 | 6.020 | 6.250 | 5.980 | 6.060 | 5,726 | -0.11(-1.78%) |
Jan 24, 2020 | 6.150 | 6.234 | 6.053 | 6.170 | 8,000 | +0.00(+0.00%) |
Jan 23, 2020 | 6.160 | 6.250 | 6.101 | 6.170 | 19,976 | +0.00(+0.05%) |
Jan 22, 2020 | 6.154 | 6.250 | 6.122 | 6.167 | 9,149 | -0.04(-0.70%) |
Jan 21, 2020 | 6.470 | 6.470 | 5.850 | 6.210 | 101,683 | -0.47(-7.04%) |
Jan 17, 2020 | 6.670 | 6.780 | 6.670 | 6.680 | 3,300 | -0.03(-0.45%) |
Jan 16, 2020 | 6.490 | 6.990 | 6.370 | 6.710 | 24,805 | +0.35(+5.50%) |
Jan 15, 2020 | 6.410 | 6.500 | 6.340 | 6.360 | 11,841 | -0.05(-0.78%) |
Jan 14, 2020 | 6.490 | 6.490 | 6.323 | 6.410 | 9,096 | -0.09(-1.36%) |
Jan 13, 2020 | 6.500 | 6.540 | 6.220 | 6.499 | 17,668 | +0.07(+1.07%) |
Jan 10, 2020 | 6.370 | 6.470 | 6.080 | 6.430 | 17,300 | +0.05(+0.78%) |
Jan 09, 2020 | 6.350 | 6.490 | 6.230 | 6.380 | 38,071 | +0.07(+1.11%) |
Jan 08, 2020 | 6.230 | 6.320 | 6.060 | 6.310 | 13,108 | +0.10(+1.63%) |
Jan 07, 2020 | 6.240 | 6.250 | 5.880 | 6.209 | 11,988 | +0.03(+0.47%) |
Jan 06, 2020 | 6.070 | 6.250 | 5.807 | 6.180 | 21,157 | +0.13(+2.23%) |
Jan 03, 2020 | 5.700 | 6.178 | 5.700 | 6.045 | 14,700 | +0.32(+5.65%) |
Jan 02, 2020 | 5.440 | 5.750 | 5.440 | 5.722 | 40,809 | +0.28(+5.18%) |
Dec 31, 2019 | 5.450 | 5.500 | 5.420 | 5.440 | 14,700 | +0.00(+0.00%) |
Dec 30, 2019 | 5.460 | 5.500 | 5.440 | 5.440 | 48,237 | -0.01(-0.18%) |
Dec 27, 2019 | 5.550 | 5.550 | 5.450 | 5.450 | 12,000 | -0.10(-1.80%) |
Dec 26, 2019 | 5.460 | 5.580 | 5.460 | 5.550 | 5,994 | +0.04(+0.67%) |
Dec 24, 2019 | 5.477 | 5.513 | 5.440 | 5.513 | 1,400 | -0.01(-0.13%) |
Dec 23, 2019 | 5.441 | 5.520 | 5.332 | 5.520 | 21,842 | -0.03(-0.54%) |
Dec 20, 2019 | 5.440 | 5.550 | 5.290 | 5.550 | 14,200 | +0.15(+2.78%) |
Dec 19, 2019 | 5.371 | 5.480 | 5.310 | 5.400 | 9,180 | -0.04(-0.81%) |
Dec 18, 2019 | 5.410 | 5.550 | 5.400 | 5.444 | 1,903 | -0.14(-2.44%) |
Dec 17, 2019 | 5.500 | 5.580 | 5.400 | 5.580 | 3,493 | +0.18(+3.33%) |
Dec 16, 2019 | 5.340 | 5.536 | 5.340 | 5.400 | 12,413 | +0.02(+0.39%) |
Dec 13, 2019 | 5.290 | 5.379 | 5.290 | 5.379 | 12,500 | +0.08(+1.49%) |
Dec 12, 2019 | 5.270 | 5.531 | 5.270 | 5.300 | 11,575 | -0.02(-0.38%) |
Dec 11, 2019 | 5.373 | 5.373 | 5.320 | 5.320 | 9,977 | -0.02(-0.38%) |
Dec 10, 2019 | 5.320 | 5.340 | 5.320 | 5.340 | 3,620 | +0.02(+0.38%) |
Dec 09, 2019 | 5.380 | 5.410 | 5.320 | 5.320 | 37,301 | -0.09(-1.66%) |
Dec 06, 2019 | 5.560 | 5.560 | 5.410 | 5.410 | 9,300 | +0.00(+0.00%) |
Dec 05, 2019 | 5.550 | 5.570 | 5.410 | 5.410 | 1,679 | -0.14(-2.52%) |
Dec 04, 2019 | 5.560 | 5.590 | 5.500 | 5.550 | 6,899 | -0.05(-0.89%) |
Dec 03, 2019 | 5.530 | 5.600 | 5.500 | 5.600 | 1,076 | +0.02(+0.36%) |