Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.010 | 5.040 | 4.880 | 4.910 | 159,100 | -0.17(-3.35%) |
Feb 27, 2020 | 5.030 | 5.150 | 4.930 | 5.080 | 74,120 | -0.02(-0.39%) |
Feb 26, 2020 | 5.140 | 5.300 | 5.080 | 5.100 | 99,230 | -0.08(-1.54%) |
Feb 25, 2020 | 5.350 | 5.440 | 5.110 | 5.180 | 113,836 | -0.17(-3.18%) |
Feb 24, 2020 | 5.370 | 5.430 | 5.230 | 5.350 | 57,276 | -0.12(-2.19%) |
Feb 21, 2020 | 5.410 | 5.550 | 5.370 | 5.470 | 44,200 | +0.02(+0.37%) |
Feb 20, 2020 | 5.440 | 5.550 | 5.360 | 5.450 | 38,133 | +0.06(+1.11%) |
Feb 19, 2020 | 5.370 | 5.460 | 5.350 | 5.390 | 61,432 | +0.03(+0.56%) |
Feb 18, 2020 | 5.370 | 5.450 | 5.320 | 5.360 | 41,551 | -0.01(-0.19%) |
Feb 14, 2020 | 5.770 | 6.000 | 5.330 | 5.370 | 165,300 | -0.36(-6.28%) |
Feb 13, 2020 | 5.670 | 5.770 | 5.610 | 5.730 | 119,158 | +0.07(+1.24%) |
Feb 12, 2020 | 5.590 | 5.684 | 5.550 | 5.660 | 57,656 | +0.06(+1.07%) |
Feb 11, 2020 | 5.550 | 5.750 | 5.490 | 5.600 | 105,392 | +0.06(+1.08%) |
Feb 10, 2020 | 5.470 | 5.600 | 5.370 | 5.540 | 41,126 | +0.05(+0.91%) |
Feb 07, 2020 | 5.490 | 5.530 | 5.490 | 5.490 | 40,000 | -0.03(-0.54%) |
Feb 06, 2020 | 5.390 | 5.550 | 5.370 | 5.520 | 43,057 | +0.08(+1.47%) |
Feb 05, 2020 | 5.270 | 5.500 | 5.180 | 5.440 | 58,267 | +0.14(+2.64%) |
Feb 04, 2020 | 5.380 | 5.430 | 5.280 | 5.300 | 238,979 | -0.13(-2.39%) |
Feb 03, 2020 | 5.190 | 5.520 | 5.180 | 5.430 | 92,774 | +0.21(+4.02%) |
Jan 31, 2020 | 5.170 | 5.270 | 5.130 | 5.220 | 61,600 | -0.01(-0.19%) |
Jan 30, 2020 | 5.300 | 5.390 | 5.180 | 5.230 | 128,230 | -0.12(-2.24%) |
Jan 29, 2020 | 5.360 | 5.410 | 5.290 | 5.350 | 41,800 | -0.01(-0.19%) |
Jan 28, 2020 | 5.350 | 5.450 | 5.290 | 5.360 | 89,679 | +0.07(+1.32%) |
Jan 27, 2020 | 5.150 | 5.300 | 5.100 | 5.290 | 67,495 | +0.04(+0.76%) |
Jan 24, 2020 | 5.200 | 5.270 | 5.130 | 5.250 | 42,200 | +0.02(+0.38%) |
Jan 23, 2020 | 5.110 | 5.320 | 5.110 | 5.230 | 68,161 | +0.09(+1.75%) |
Jan 22, 2020 | 5.130 | 5.200 | 5.110 | 5.140 | 72,465 | -0.03(-0.58%) |
Jan 21, 2020 | 4.950 | 5.240 | 4.890 | 5.170 | 124,259 | +0.22(+4.44%) |
Jan 17, 2020 | 4.950 | 5.028 | 4.890 | 4.950 | 89,200 | +0.06(+1.23%) |
Jan 16, 2020 | 4.720 | 4.960 | 4.720 | 4.890 | 36,879 | +0.15(+3.16%) |
Jan 15, 2020 | 4.770 | 4.810 | 4.650 | 4.740 | 72,120 | -0.02(-0.42%) |
Jan 14, 2020 | 4.680 | 4.850 | 4.580 | 4.760 | 53,823 | +0.08(+1.71%) |
Jan 13, 2020 | 4.650 | 4.700 | 4.530 | 4.680 | 130,279 | +0.06(+1.30%) |
Jan 10, 2020 | 4.600 | 4.674 | 4.470 | 4.620 | 122,600 | +0.02(+0.43%) |
Jan 09, 2020 | 4.600 | 4.680 | 4.490 | 4.600 | 105,796 | +0.03(+0.66%) |
Jan 08, 2020 | 4.610 | 4.660 | 4.520 | 4.570 | 32,211 | -0.05(-1.08%) |
Jan 07, 2020 | 4.700 | 4.720 | 4.540 | 4.620 | 18,452 | -0.05(-1.07%) |
Jan 06, 2020 | 4.500 | 4.740 | 4.500 | 4.670 | 22,909 | +0.17(+3.78%) |
Jan 03, 2020 | 4.600 | 4.640 | 4.440 | 4.500 | 17,000 | -0.08(-1.75%) |
Jan 02, 2020 | 4.700 | 4.700 | 4.560 | 4.580 | 20,918 | -0.08(-1.72%) |
Dec 31, 2019 | 4.460 | 4.720 | 4.370 | 4.660 | 90,300 | +0.20(+4.48%) |
Dec 30, 2019 | 4.500 | 4.550 | 4.330 | 4.460 | 84,797 | -0.04(-0.89%) |
Dec 27, 2019 | 4.570 | 4.610 | 4.500 | 4.500 | 38,700 | -0.10(-2.17%) |
Dec 26, 2019 | 4.680 | 4.720 | 4.540 | 4.600 | 47,879 | -0.11(-2.34%) |
Dec 24, 2019 | 4.890 | 4.890 | 4.620 | 4.710 | 48,000 | -0.18(-3.68%) |
Dec 23, 2019 | 4.710 | 4.949 | 4.578 | 4.890 | 105,158 | +0.20(+4.26%) |
Dec 20, 2019 | 4.640 | 4.800 | 4.550 | 4.690 | 198,800 | +0.01(+0.21%) |
Dec 19, 2019 | 4.870 | 4.870 | 4.610 | 4.680 | 60,108 | -0.19(-3.90%) |
Dec 18, 2019 | 4.670 | 4.990 | 4.600 | 4.870 | 121,204 | +0.17(+3.62%) |
Dec 17, 2019 | 4.700 | 4.750 | 4.610 | 4.700 | 98,176 | -0.03(-0.63%) |
Dec 16, 2019 | 4.810 | 4.850 | 4.660 | 4.730 | 62,175 | -0.10(-2.07%) |
Dec 13, 2019 | 4.810 | 4.910 | 4.800 | 4.830 | 30,500 | -0.03(-0.62%) |
Dec 12, 2019 | 4.900 | 4.900 | 4.760 | 4.860 | 42,596 | -0.12(-2.41%) |
Dec 11, 2019 | 4.910 | 5.027 | 4.770 | 4.980 | 24,536 | +0.04(+0.81%) |
Dec 10, 2019 | 4.850 | 4.980 | 4.760 | 4.940 | 19,507 | +0.00(+0.00%) |
Dec 09, 2019 | 4.910 | 4.960 | 4.790 | 4.940 | 30,012 | +0.05(+1.02%) |
Dec 06, 2019 | 4.700 | 5.020 | 4.600 | 4.890 | 72,200 | +0.19(+4.04%) |
Dec 05, 2019 | 4.950 | 4.950 | 4.640 | 4.700 | 48,117 | -0.16(-3.29%) |
Dec 04, 2019 | 4.730 | 4.870 | 4.650 | 4.860 | 68,654 | +0.12(+2.53%) |
Dec 03, 2019 | 4.660 | 4.750 | 4.470 | 4.740 | 69,892 | +0.08(+1.72%) |