Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.250 | 6.250 | 5.810 | 6.110 | 303,500 | -0.21(-3.32%) |
Feb 27, 2020 | 6.480 | 6.480 | 6.210 | 6.320 | 453,572 | -0.31(-4.68%) |
Feb 26, 2020 | 6.500 | 6.690 | 6.410 | 6.630 | 172,401 | +0.19(+2.95%) |
Feb 25, 2020 | 7.000 | 7.000 | 6.350 | 6.440 | 378,033 | +0.30(+4.89%) |
Feb 24, 2020 | 6.310 | 6.310 | 5.880 | 6.140 | 628,701 | -0.58(-8.63%) |
Feb 21, 2020 | 6.750 | 6.930 | 6.705 | 6.720 | 327,500 | -0.01(-0.15%) |
Feb 20, 2020 | 6.760 | 6.812 | 6.630 | 6.730 | 602,580 | +0.54(+8.72%) |
Feb 19, 2020 | 6.105 | 6.200 | 5.900 | 6.190 | 2,732,691 | +0.32(+5.45%) |
Feb 18, 2020 | 5.565 | 6.130 | 5.540 | 5.870 | 328,044 | +0.19(+3.29%) |
Feb 14, 2020 | 5.685 | 5.780 | 5.670 | 5.683 | 100,500 | -0.09(-1.51%) |
Feb 13, 2020 | 5.835 | 5.880 | 5.760 | 5.770 | 122,716 | -0.17(-2.86%) |
Feb 12, 2020 | 5.855 | 5.990 | 5.820 | 5.940 | 195,754 | +0.08(+1.37%) |
Feb 11, 2020 | 5.780 | 5.880 | 5.780 | 5.860 | 164,641 | +0.00(+0.00%) |
Feb 10, 2020 | 6.025 | 6.025 | 5.760 | 5.860 | 1,459,391 | +0.08(+1.38%) |
Feb 07, 2020 | 5.695 | 5.915 | 5.690 | 5.780 | 249,000 | -0.13(-2.20%) |
Feb 06, 2020 | 6.000 | 6.000 | 5.900 | 5.910 | 135,022 | -0.05(-0.84%) |
Feb 05, 2020 | 6.035 | 6.120 | 5.950 | 5.960 | 326,375 | +0.16(+2.72%) |
Feb 04, 2020 | 5.750 | 5.840 | 5.650 | 5.802 | 469,791 | +0.48(+9.07%) |
Feb 03, 2020 | 5.380 | 5.380 | 5.260 | 5.320 | 179,267 | +0.11(+2.11%) |
Jan 31, 2020 | 5.330 | 5.330 | 5.200 | 5.210 | 173,600 | -0.18(-3.34%) |
Jan 30, 2020 | 5.400 | 5.440 | 5.290 | 5.390 | 161,666 | -0.10(-1.88%) |
Jan 29, 2020 | 5.610 | 5.610 | 5.490 | 5.493 | 175,771 | -0.16(-2.78%) |
Jan 28, 2020 | 5.580 | 5.700 | 5.560 | 5.650 | 329,638 | +0.05(+0.89%) |
Jan 27, 2020 | 5.480 | 5.600 | 5.460 | 5.600 | 379,284 | -0.27(-4.52%) |
Jan 24, 2020 | 5.980 | 5.980 | 5.850 | 5.865 | 168,800 | -0.12(-1.92%) |
Jan 23, 2020 | 5.990 | 5.990 | 5.900 | 5.980 | 94,091 | -0.08(-1.32%) |
Jan 22, 2020 | 6.210 | 6.210 | 5.800 | 6.060 | 148,175 | +0.19(+3.24%) |
Jan 21, 2020 | 5.885 | 5.970 | 5.860 | 5.870 | 178,886 | -0.30(-4.86%) |
Jan 17, 2020 | 6.095 | 6.200 | 5.870 | 6.170 | 385,500 | +0.33(+5.74%) |
Jan 16, 2020 | 5.920 | 5.940 | 5.800 | 5.835 | 100,113 | -0.04(-0.77%) |
Jan 15, 2020 | 5.820 | 5.980 | 5.820 | 5.880 | 254,119 | +0.12(+2.08%) |
Jan 14, 2020 | 5.750 | 5.800 | 5.715 | 5.760 | 274,438 | +0.02(+0.35%) |
Jan 13, 2020 | 5.490 | 5.740 | 5.480 | 5.740 | 685,507 | +0.76(+15.26%) |
Jan 10, 2020 | 5.000 | 5.030 | 4.930 | 4.980 | 69,800 | +0.02(+0.44%) |
Jan 09, 2020 | 5.020 | 5.040 | 4.920 | 4.958 | 66,297 | -0.00(-0.04%) |
Jan 08, 2020 | 4.965 | 4.970 | 4.900 | 4.960 | 67,792 | +0.02(+0.34%) |
Jan 07, 2020 | 4.890 | 5.000 | 4.880 | 4.943 | 104,917 | -0.06(-1.14%) |
Jan 06, 2020 | 5.020 | 5.040 | 4.930 | 5.000 | 109,627 | -0.03(-0.60%) |
Jan 03, 2020 | 5.100 | 5.100 | 5.000 | 5.030 | 53,800 | -0.05(-0.98%) |
Jan 02, 2020 | 4.980 | 5.080 | 4.980 | 5.080 | 261,496 | +0.12(+2.32%) |
Dec 31, 2019 | 4.930 | 5.030 | 4.930 | 4.965 | 191,300 | +0.00(+0.10%) |
Dec 30, 2019 | 4.980 | 4.988 | 4.940 | 4.960 | 857,031 | +0.16(+3.27%) |
Dec 27, 2019 | 4.800 | 4.850 | 4.800 | 4.803 | 540,400 | +0.00(+0.06%) |
Dec 26, 2019 | 4.780 | 4.830 | 4.760 | 4.800 | 346,072 | +0.03(+0.59%) |
Dec 24, 2019 | 4.800 | 4.800 | 4.710 | 4.772 | 75,700 | +0.03(+0.68%) |
Dec 23, 2019 | 4.690 | 4.770 | 4.615 | 4.740 | 309,707 | -0.06(-1.25%) |
Dec 20, 2019 | 4.790 | 4.830 | 4.780 | 4.800 | 127,400 | +0.01(+0.21%) |
Dec 19, 2019 | 4.760 | 4.840 | 4.760 | 4.790 | 119,575 | -0.05(-1.03%) |
Dec 18, 2019 | 4.860 | 4.860 | 4.800 | 4.840 | 328,034 | -0.14(-2.81%) |
Dec 17, 2019 | 4.950 | 4.990 | 4.950 | 4.980 | 640,467 | +0.09(+1.84%) |
Dec 16, 2019 | 4.885 | 4.930 | 4.880 | 4.890 | 721,399 | +0.04(+0.82%) |
Dec 13, 2019 | 4.830 | 4.900 | 4.820 | 4.850 | 128,200 | +0.07(+1.46%) |
Dec 12, 2019 | 4.750 | 4.800 | 4.750 | 4.780 | 325,894 | +0.02(+0.42%) |
Dec 11, 2019 | 4.830 | 4.830 | 4.720 | 4.760 | 94,641 | +0.05(+1.15%) |
Dec 10, 2019 | 4.700 | 4.730 | 4.690 | 4.706 | 121,415 | -0.01(-0.30%) |
Dec 09, 2019 | 4.750 | 4.750 | 4.700 | 4.720 | 36,027 | -0.01(-0.21%) |
Dec 06, 2019 | 4.640 | 4.740 | 4.640 | 4.730 | 104,500 | -0.03(-0.63%) |
Dec 05, 2019 | 4.730 | 4.790 | 4.730 | 4.760 | 44,020 | +0.00(+0.00%) |
Dec 04, 2019 | 4.820 | 4.830 | 4.730 | 4.760 | 32,048 | +0.05(+1.06%) |
Dec 03, 2019 | 4.669 | 4.730 | 4.669 | 4.710 | 66,203 | -0.01(-0.21%) |