Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.970 | 5.040 | 4.343 | 4.970 | 14,400 | -0.21(-4.05%) |
Feb 27, 2020 | 5.330 | 5.573 | 4.907 | 5.180 | 10,988 | -0.21(-3.90%) |
Feb 26, 2020 | 5.473 | 5.473 | 5.348 | 5.390 | 4,793 | -0.03(-0.52%) |
Feb 25, 2020 | 5.445 | 6.020 | 5.361 | 5.418 | 32,634 | -0.01(-0.13%) |
Feb 24, 2020 | 5.460 | 5.670 | 5.321 | 5.425 | 11,610 | +0.04(+0.65%) |
Feb 21, 2020 | 5.665 | 5.670 | 5.342 | 5.390 | 12,142 | -0.28(-4.94%) |
Feb 20, 2020 | 5.460 | 5.810 | 5.390 | 5.670 | 27,159 | +0.14(+2.53%) |
Feb 19, 2020 | 5.460 | 5.670 | 5.460 | 5.530 | 6,880 | +0.04(+0.75%) |
Feb 18, 2020 | 5.653 | 5.713 | 5.390 | 5.489 | 9,426 | -0.17(-3.08%) |
Feb 14, 2020 | 5.530 | 5.880 | 5.390 | 5.663 | 4,714 | +0.13(+2.41%) |
Feb 13, 2020 | 5.600 | 5.917 | 5.473 | 5.530 | 6,849 | -0.07(-1.30%) |
Feb 12, 2020 | 5.537 | 5.810 | 5.537 | 5.603 | 13,549 | +0.07(+1.30%) |
Feb 11, 2020 | 5.740 | 6.043 | 5.433 | 5.531 | 15,826 | -0.28(-4.81%) |
Feb 10, 2020 | 5.740 | 6.230 | 5.600 | 5.810 | 14,989 | -0.08(-1.43%) |
Feb 07, 2020 | 5.950 | 6.300 | 5.777 | 5.894 | 13,171 | -0.34(-5.39%) |
Feb 06, 2020 | 6.440 | 6.860 | 5.950 | 6.230 | 51,618 | -0.21(-3.26%) |
Feb 05, 2020 | 6.741 | 6.790 | 5.320 | 6.440 | 62,889 | -0.14(-2.13%) |
Feb 04, 2020 | 5.460 | 7.210 | 5.316 | 6.580 | 92,392 | +0.98(+17.57%) |
Feb 03, 2020 | 5.455 | 5.670 | 5.250 | 5.596 | 4,388 | +0.17(+3.05%) |
Jan 31, 2020 | 5.407 | 5.635 | 5.406 | 5.431 | 1,828 | -0.01(-0.21%) |
Jan 30, 2020 | 5.600 | 5.670 | 5.390 | 5.442 | 3,453 | -0.10(-1.84%) |
Jan 29, 2020 | 5.391 | 5.862 | 5.391 | 5.544 | 5,845 | +0.08(+1.53%) |
Jan 28, 2020 | 5.426 | 5.600 | 5.426 | 5.461 | 2,452 | -0.09(-1.56%) |
Jan 27, 2020 | 5.390 | 5.705 | 5.110 | 5.548 | 5,286 | +0.02(+0.32%) |
Jan 24, 2020 | 5.950 | 5.950 | 5.417 | 5.530 | 3,042 | -0.31(-5.38%) |
Jan 23, 2020 | 5.845 | 6.020 | 5.349 | 5.844 | 10,156 | -0.01(-0.13%) |
Jan 22, 2020 | 5.950 | 6.160 | 5.845 | 5.852 | 3,520 | -0.10(-1.65%) |
Jan 21, 2020 | 6.440 | 6.440 | 5.845 | 5.950 | 7,603 | -0.22(-3.53%) |
Jan 17, 2020 | 6.370 | 6.649 | 6.090 | 6.168 | 19,585 | +0.01(+0.12%) |
Jan 16, 2020 | 5.740 | 6.580 | 5.670 | 6.160 | 60,218 | +0.42(+7.33%) |
Jan 15, 2020 | 5.250 | 5.810 | 5.250 | 5.739 | 21,850 | +0.35(+6.48%) |
Jan 14, 2020 | 5.250 | 5.460 | 5.250 | 5.390 | 8,455 | +0.07(+1.32%) |
Jan 13, 2020 | 5.530 | 5.531 | 5.250 | 5.320 | 6,362 | -0.11(-2.10%) |
Jan 10, 2020 | 5.670 | 5.713 | 5.150 | 5.434 | 13,914 | -0.24(-4.16%) |
Jan 09, 2020 | 5.390 | 5.880 | 5.390 | 5.670 | 24,539 | +0.22(+4.09%) |
Jan 08, 2020 | 5.320 | 5.460 | 5.250 | 5.447 | 6,877 | -0.05(-0.89%) |
Jan 07, 2020 | 5.390 | 5.599 | 5.110 | 5.496 | 12,528 | -0.10(-1.85%) |
Jan 06, 2020 | 5.810 | 5.880 | 5.460 | 5.600 | 9,878 | +0.07(+1.27%) |
Jan 03, 2020 | 5.670 | 5.880 | 5.431 | 5.530 | 8,785 | -0.18(-3.13%) |
Jan 02, 2020 | 5.300 | 5.873 | 5.300 | 5.708 | 14,499 | +0.26(+4.79%) |
Dec 31, 2019 | 5.600 | 5.740 | 5.040 | 5.447 | 12,985 | -0.15(-2.63%) |
Dec 30, 2019 | 5.215 | 5.775 | 4.970 | 5.594 | 50,102 | +0.48(+9.28%) |
Dec 27, 2019 | 5.215 | 5.215 | 4.900 | 5.119 | 7,914 | -0.01(-0.19%) |
Dec 26, 2019 | 4.908 | 5.223 | 4.900 | 5.129 | 5,587 | +0.02(+0.37%) |
Dec 24, 2019 | 5.250 | 5.250 | 5.040 | 5.110 | 1,114 | -0.07(-1.35%) |
Dec 23, 2019 | 5.110 | 5.250 | 5.040 | 5.180 | 3,052 | -0.14(-2.63%) |
Dec 20, 2019 | 5.180 | 5.390 | 5.145 | 5.320 | 2,357 | +0.10(+1.95%) |
Dec 19, 2019 | 5.145 | 5.250 | 4.970 | 5.218 | 1,423 | -0.03(-0.60%) |
Dec 18, 2019 | 5.110 | 5.320 | 4.900 | 5.250 | 13,783 | +0.31(+6.23%) |
Dec 17, 2019 | 4.970 | 5.249 | 4.901 | 4.942 | 4,933 | -0.10(-1.94%) |
Dec 16, 2019 | 4.830 | 5.250 | 4.830 | 5.040 | 10,163 | -0.25(-4.64%) |
Dec 13, 2019 | 5.390 | 5.459 | 4.900 | 5.285 | 7,028 | -0.04(-0.66%) |
Dec 12, 2019 | 5.320 | 5.810 | 5.110 | 5.320 | 10,876 | -0.14(-2.56%) |
Dec 11, 2019 | 5.040 | 5.530 | 4.760 | 5.460 | 31,118 | +0.43(+8.64%) |
Dec 10, 2019 | 5.180 | 5.180 | 4.900 | 5.026 | 4,988 | -0.13(-2.50%) |
Dec 09, 2019 | 5.261 | 5.403 | 4.621 | 5.155 | 14,107 | -0.31(-5.59%) |
Dec 06, 2019 | 5.412 | 5.530 | 5.254 | 5.460 | 5,642 | +0.00(+0.00%) |
Dec 05, 2019 | 5.585 | 5.600 | 5.320 | 5.460 | 4,788 | -0.28(-4.88%) |
Dec 04, 2019 | 5.950 | 5.950 | 5.390 | 5.740 | 20,717 | +0.05(+0.81%) |
Dec 03, 2019 | 5.578 | 6.133 | 5.250 | 5.694 | 48,900 | +0.12(+2.08%) |