Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.100 | 4.550 | 4.030 | 4.360 | 451,100 | +0.19(+4.56%) |
Feb 27, 2020 | 4.340 | 4.440 | 4.160 | 4.170 | 234,448 | -0.30(-6.71%) |
Feb 26, 2020 | 4.520 | 4.600 | 4.440 | 4.470 | 96,147 | -0.05(-1.11%) |
Feb 25, 2020 | 4.690 | 4.720 | 4.420 | 4.520 | 260,460 | -0.19(-4.03%) |
Feb 24, 2020 | 4.890 | 4.890 | 4.610 | 4.710 | 207,764 | -0.25(-5.04%) |
Feb 21, 2020 | 4.820 | 4.990 | 4.795 | 4.960 | 142,700 | +0.17(+3.55%) |
Feb 20, 2020 | 4.730 | 4.840 | 4.680 | 4.790 | 189,620 | +0.09(+1.91%) |
Feb 19, 2020 | 4.790 | 4.800 | 4.680 | 4.700 | 169,031 | -0.09(-1.88%) |
Feb 18, 2020 | 4.810 | 4.920 | 4.681 | 4.790 | 115,611 | -0.02(-0.42%) |
Feb 14, 2020 | 4.820 | 4.877 | 4.760 | 4.810 | 88,500 | -0.02(-0.41%) |
Feb 13, 2020 | 5.070 | 5.085 | 4.830 | 4.830 | 87,891 | -0.24(-4.73%) |
Feb 12, 2020 | 5.020 | 5.130 | 5.000 | 5.070 | 94,912 | +0.07(+1.30%) |
Feb 11, 2020 | 4.880 | 5.060 | 4.850 | 5.005 | 122,903 | +0.16(+3.20%) |
Feb 10, 2020 | 4.930 | 4.980 | 4.810 | 4.850 | 122,008 | -0.08(-1.62%) |
Feb 07, 2020 | 5.150 | 5.150 | 4.930 | 4.930 | 107,500 | -0.27(-5.19%) |
Feb 06, 2020 | 5.210 | 5.230 | 5.070 | 5.200 | 134,193 | +0.04(+0.78%) |
Feb 05, 2020 | 5.040 | 5.220 | 5.000 | 5.160 | 217,733 | +0.18(+3.61%) |
Feb 04, 2020 | 4.940 | 5.110 | 4.900 | 4.980 | 236,009 | +0.12(+2.47%) |
Feb 03, 2020 | 5.040 | 5.040 | 4.850 | 4.860 | 168,241 | -0.13(-2.61%) |
Jan 31, 2020 | 5.170 | 5.191 | 4.960 | 4.990 | 194,300 | -0.21(-4.04%) |
Jan 30, 2020 | 5.150 | 5.240 | 5.050 | 5.200 | 115,161 | -0.01(-0.19%) |
Jan 29, 2020 | 5.340 | 5.400 | 5.190 | 5.210 | 145,605 | -0.11(-2.07%) |
Jan 28, 2020 | 5.330 | 5.410 | 5.215 | 5.320 | 173,699 | +0.04(+0.76%) |
Jan 27, 2020 | 5.440 | 5.440 | 5.280 | 5.280 | 227,218 | -0.21(-3.83%) |
Jan 24, 2020 | 5.630 | 5.685 | 5.410 | 5.490 | 266,000 | -0.13(-2.40%) |
Jan 23, 2020 | 5.700 | 5.700 | 5.520 | 5.625 | 264,726 | -0.12(-2.17%) |
Jan 22, 2020 | 5.930 | 5.947 | 5.690 | 5.750 | 190,276 | -0.19(-3.20%) |
Jan 21, 2020 | 6.050 | 6.050 | 5.880 | 5.940 | 119,922 | -0.13(-2.14%) |
Jan 17, 2020 | 6.120 | 6.150 | 6.000 | 6.070 | 183,100 | +0.01(+0.17%) |
Jan 16, 2020 | 5.970 | 6.135 | 5.939 | 6.060 | 177,889 | +0.14(+2.36%) |
Jan 15, 2020 | 5.950 | 6.090 | 5.890 | 5.920 | 185,010 | -0.04(-0.67%) |
Jan 14, 2020 | 6.000 | 6.060 | 5.940 | 5.960 | 199,194 | -0.04(-0.67%) |
Jan 13, 2020 | 6.010 | 6.140 | 5.960 | 6.000 | 165,425 | +0.00(+0.00%) |
Jan 10, 2020 | 6.000 | 6.180 | 5.960 | 6.000 | 301,400 | +0.00(+0.00%) |
Jan 09, 2020 | 6.160 | 6.270 | 5.980 | 6.000 | 133,788 | -0.16(-2.60%) |
Jan 08, 2020 | 6.080 | 6.300 | 6.000 | 6.160 | 215,814 | +0.09(+1.48%) |
Jan 07, 2020 | 6.070 | 6.210 | 6.000 | 6.070 | 209,734 | -0.02(-0.33%) |
Jan 06, 2020 | 6.210 | 6.210 | 6.000 | 6.090 | 145,512 | -0.15(-2.40%) |
Jan 03, 2020 | 6.340 | 6.360 | 6.220 | 6.240 | 110,900 | -0.15(-2.35%) |
Jan 02, 2020 | 6.400 | 6.540 | 6.250 | 6.390 | 254,379 | +0.04(+0.63%) |
Dec 31, 2019 | 6.270 | 6.460 | 6.250 | 6.350 | 147,500 | +0.04(+0.63%) |
Dec 30, 2019 | 6.300 | 6.410 | 6.240 | 6.310 | 132,313 | +0.02(+0.32%) |
Dec 27, 2019 | 6.390 | 6.450 | 6.220 | 6.290 | 235,900 | -0.10(-1.56%) |
Dec 26, 2019 | 6.400 | 6.580 | 6.330 | 6.390 | 144,818 | +0.01(+0.16%) |
Dec 24, 2019 | 6.220 | 6.430 | 6.200 | 6.380 | 76,300 | +0.18(+2.90%) |
Dec 23, 2019 | 6.320 | 6.390 | 6.160 | 6.200 | 199,594 | -0.11(-1.74%) |
Dec 20, 2019 | 6.450 | 6.500 | 6.290 | 6.310 | 360,700 | -0.21(-3.22%) |
Dec 19, 2019 | 6.680 | 6.750 | 6.440 | 6.520 | 286,253 | -0.15(-2.25%) |
Dec 18, 2019 | 6.770 | 6.780 | 6.480 | 6.670 | 437,370 | -0.10(-1.48%) |
Dec 17, 2019 | 6.860 | 6.950 | 6.680 | 6.770 | 279,066 | -0.11(-1.60%) |
Dec 16, 2019 | 7.140 | 7.191 | 6.840 | 6.880 | 118,000 | -0.21(-2.96%) |
Dec 13, 2019 | 7.410 | 7.410 | 7.050 | 7.090 | 159,700 | -0.32(-4.32%) |
Dec 12, 2019 | 7.160 | 7.500 | 7.150 | 7.410 | 170,124 | +0.25(+3.49%) |
Dec 11, 2019 | 7.040 | 7.200 | 7.010 | 7.160 | 98,667 | +0.12(+1.70%) |
Dec 10, 2019 | 6.890 | 7.050 | 6.880 | 7.040 | 140,633 | +0.08(+1.15%) |
Dec 09, 2019 | 6.840 | 7.000 | 6.840 | 6.960 | 129,003 | +0.11(+1.61%) |
Dec 06, 2019 | 7.000 | 7.090 | 6.770 | 6.850 | 177,700 | -0.10(-1.44%) |
Dec 05, 2019 | 7.030 | 7.050 | 6.910 | 6.950 | 126,453 | -0.06(-0.86%) |
Dec 04, 2019 | 7.060 | 7.210 | 6.980 | 7.010 | 169,640 | -0.02(-0.28%) |
Dec 03, 2019 | 6.950 | 7.130 | 6.807 | 7.030 | 206,371 | -0.02(-0.28%) |