Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.900 | 4.030 | 3.900 | 3.920 | 169,900 | -0.16(-3.80%) |
Feb 27, 2020 | 4.190 | 4.210 | 4.010 | 4.075 | 114,344 | -0.21(-4.79%) |
Feb 26, 2020 | 4.160 | 4.360 | 4.160 | 4.280 | 122,554 | +0.23(+5.68%) |
Feb 25, 2020 | 4.530 | 4.710 | 3.980 | 4.050 | 127,611 | -0.50(-10.99%) |
Feb 24, 2020 | 4.670 | 4.744 | 4.536 | 4.550 | 98,624 | -0.24(-5.01%) |
Feb 21, 2020 | 4.740 | 4.960 | 4.680 | 4.790 | 159,900 | +0.11(+2.35%) |
Feb 20, 2020 | 4.720 | 4.810 | 4.630 | 4.680 | 61,789 | -0.05(-1.06%) |
Feb 19, 2020 | 4.510 | 4.730 | 4.470 | 4.730 | 120,265 | +0.22(+4.88%) |
Feb 18, 2020 | 4.400 | 4.550 | 4.360 | 4.510 | 117,418 | +0.12(+2.73%) |
Feb 14, 2020 | 4.730 | 4.740 | 4.380 | 4.390 | 163,300 | -0.34(-7.19%) |
Feb 13, 2020 | 4.630 | 4.760 | 4.540 | 4.730 | 48,060 | +0.07(+1.39%) |
Feb 12, 2020 | 4.720 | 4.770 | 4.550 | 4.665 | 70,426 | -0.04(-0.96%) |
Feb 11, 2020 | 4.640 | 4.810 | 4.590 | 4.710 | 99,419 | +0.11(+2.39%) |
Feb 10, 2020 | 4.700 | 4.725 | 4.460 | 4.600 | 86,735 | -0.15(-3.16%) |
Feb 07, 2020 | 4.900 | 4.990 | 4.650 | 4.750 | 127,500 | -0.18(-3.65%) |
Feb 06, 2020 | 5.260 | 5.350 | 4.750 | 4.930 | 81,807 | -0.35(-6.63%) |
Feb 05, 2020 | 5.310 | 5.350 | 5.250 | 5.280 | 55,080 | +0.01(+0.19%) |
Feb 04, 2020 | 5.560 | 5.560 | 5.250 | 5.270 | 37,995 | -0.25(-4.53%) |
Feb 03, 2020 | 5.350 | 5.540 | 5.350 | 5.520 | 78,750 | +0.20(+3.76%) |
Jan 31, 2020 | 5.410 | 5.440 | 5.290 | 5.320 | 58,400 | -0.10(-1.85%) |
Jan 30, 2020 | 5.510 | 5.590 | 5.400 | 5.420 | 86,749 | -0.11(-1.99%) |
Jan 29, 2020 | 5.600 | 5.630 | 5.500 | 5.530 | 35,817 | -0.11(-1.95%) |
Jan 28, 2020 | 5.610 | 5.710 | 5.570 | 5.640 | 33,528 | +0.06(+1.08%) |
Jan 27, 2020 | 5.600 | 5.710 | 5.555 | 5.580 | 47,725 | -0.06(-1.06%) |
Jan 24, 2020 | 5.760 | 5.870 | 5.610 | 5.640 | 31,800 | -0.07(-1.23%) |
Jan 23, 2020 | 5.830 | 5.900 | 5.700 | 5.710 | 120,139 | -0.11(-1.89%) |
Jan 22, 2020 | 5.980 | 6.040 | 5.810 | 5.820 | 48,856 | -0.13(-2.18%) |
Jan 21, 2020 | 5.900 | 6.020 | 5.810 | 5.950 | 49,238 | +0.05(+0.85%) |
Jan 17, 2020 | 5.900 | 5.930 | 5.770 | 5.900 | 64,600 | -0.01(-0.17%) |
Jan 16, 2020 | 5.750 | 5.950 | 5.735 | 5.910 | 59,075 | +0.22(+3.87%) |
Jan 15, 2020 | 5.620 | 5.800 | 5.620 | 5.690 | 91,968 | +0.06(+1.07%) |
Jan 14, 2020 | 5.650 | 5.700 | 5.580 | 5.630 | 86,365 | -0.05(-0.88%) |
Jan 13, 2020 | 5.870 | 5.910 | 5.590 | 5.680 | 89,289 | -0.20(-3.40%) |
Jan 10, 2020 | 5.870 | 5.920 | 5.840 | 5.880 | 39,400 | +0.04(+0.60%) |
Jan 09, 2020 | 6.140 | 6.140 | 5.800 | 5.845 | 54,874 | -0.27(-4.34%) |
Jan 08, 2020 | 5.990 | 6.200 | 5.990 | 6.110 | 51,541 | +0.06(+0.99%) |
Jan 07, 2020 | 5.830 | 6.060 | 5.800 | 6.050 | 50,134 | +0.18(+3.07%) |
Jan 06, 2020 | 5.880 | 5.950 | 5.835 | 5.870 | 50,348 | -0.07(-1.18%) |
Jan 03, 2020 | 5.800 | 6.030 | 5.780 | 5.940 | 86,800 | +0.14(+2.41%) |
Jan 02, 2020 | 5.980 | 6.050 | 5.750 | 5.800 | 82,121 | -0.16(-2.68%) |
Dec 31, 2019 | 5.870 | 6.060 | 5.860 | 5.960 | 86,100 | +0.07(+1.19%) |
Dec 30, 2019 | 5.870 | 5.960 | 5.770 | 5.890 | 56,649 | +0.04(+0.68%) |
Dec 27, 2019 | 5.870 | 5.920 | 5.780 | 5.850 | 31,300 | -0.04(-0.68%) |
Dec 26, 2019 | 5.890 | 5.970 | 5.860 | 5.890 | 28,109 | +0.00(+0.00%) |
Dec 24, 2019 | 5.740 | 5.940 | 5.740 | 5.890 | 39,800 | +0.12(+2.08%) |
Dec 23, 2019 | 5.700 | 5.790 | 5.670 | 5.770 | 85,091 | +0.04(+0.70%) |
Dec 20, 2019 | 5.720 | 5.790 | 5.680 | 5.730 | 851,700 | +0.02(+0.35%) |
Dec 19, 2019 | 5.760 | 5.800 | 5.680 | 5.710 | 86,466 | -0.07(-1.21%) |
Dec 18, 2019 | 5.750 | 5.860 | 5.660 | 5.780 | 90,941 | +0.10(+1.76%) |
Dec 17, 2019 | 5.530 | 5.720 | 5.500 | 5.680 | 73,315 | +0.17(+2.99%) |
Dec 16, 2019 | 5.640 | 5.680 | 5.450 | 5.515 | 71,609 | -0.10(-1.69%) |
Dec 13, 2019 | 5.830 | 5.929 | 5.570 | 5.610 | 171,300 | -0.28(-4.75%) |
Dec 12, 2019 | 6.170 | 6.300 | 5.850 | 5.890 | 92,469 | -0.31(-5.00%) |
Dec 11, 2019 | 6.410 | 6.410 | 6.115 | 6.200 | 71,857 | -0.26(-4.02%) |
Dec 10, 2019 | 6.530 | 6.600 | 6.320 | 6.460 | 57,669 | -0.12(-1.82%) |
Dec 09, 2019 | 6.540 | 6.655 | 6.340 | 6.580 | 95,257 | -0.13(-1.94%) |
Dec 06, 2019 | 6.790 | 6.990 | 6.620 | 6.710 | 193,600 | -0.04(-0.59%) |
Dec 05, 2019 | 6.890 | 6.955 | 6.700 | 6.750 | 45,794 | -0.10(-1.46%) |
Dec 04, 2019 | 6.720 | 6.990 | 6.690 | 6.850 | 97,852 | +0.16(+2.39%) |
Dec 03, 2019 | 6.760 | 6.900 | 6.570 | 6.690 | 40,633 | -0.12(-1.76%) |