Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.605 | 5.605 | 5.389 | 5.407 | 99,566 | -0.22(-3.96%) |
Feb 27, 2020 | 5.803 | 5.803 | 5.605 | 5.630 | 63,358 | -0.25(-4.21%) |
Feb 26, 2020 | 5.605 | 5.893 | 5.605 | 5.877 | 102,567 | +0.24(+4.17%) |
Feb 25, 2020 | 5.853 | 5.854 | 5.642 | 5.642 | 101,119 | -0.21(-3.59%) |
Feb 24, 2020 | 5.847 | 5.946 | 5.809 | 5.853 | 51,873 | -0.02(-0.26%) |
Feb 21, 2020 | 5.921 | 5.921 | 5.860 | 5.868 | 19,880 | -0.02(-0.41%) |
Feb 20, 2020 | 5.809 | 5.908 | 5.809 | 5.892 | 23,979 | +0.07(+1.21%) |
Feb 19, 2020 | 5.834 | 5.853 | 5.822 | 5.822 | 23,333 | -0.03(-0.58%) |
Feb 18, 2020 | 5.840 | 5.859 | 5.840 | 5.856 | 27,500 | +0.01(+0.16%) |
Feb 14, 2020 | 5.840 | 5.890 | 5.828 | 5.847 | 36,529 | +0.02(+0.34%) |
Feb 13, 2020 | 5.814 | 5.842 | 5.802 | 5.827 | 120,397 | +0.00(+0.00%) |
Feb 12, 2020 | 5.802 | 5.831 | 5.802 | 5.827 | 38,657 | +0.01(+0.21%) |
Feb 11, 2020 | 5.778 | 5.851 | 5.778 | 5.814 | 89,708 | +0.02(+0.32%) |
Feb 10, 2020 | 5.814 | 5.814 | 5.778 | 5.796 | 37,021 | +0.01(+0.18%) |
Feb 07, 2020 | 5.772 | 5.814 | 5.772 | 5.786 | 34,564 | -0.00(-0.07%) |
Feb 06, 2020 | 5.808 | 5.814 | 5.790 | 5.790 | 40,307 | -0.02(-0.32%) |
Feb 05, 2020 | 5.814 | 5.814 | 5.804 | 5.808 | 33,614 | -0.01(-0.11%) |
Feb 04, 2020 | 5.784 | 5.845 | 5.784 | 5.814 | 22,424 | +0.03(+0.53%) |
Feb 03, 2020 | 5.822 | 5.822 | 5.778 | 5.784 | 44,738 | +0.00(+0.00%) |
Jan 31, 2020 | 5.790 | 5.790 | 5.758 | 5.784 | 25,271 | +0.01(+0.21%) |
Jan 30, 2020 | 5.704 | 5.797 | 5.704 | 5.772 | 107,131 | +0.04(+0.75%) |
Jan 29, 2020 | 5.808 | 5.821 | 5.729 | 5.729 | 34,590 | -0.04(-0.64%) |
Jan 28, 2020 | 5.741 | 5.813 | 5.741 | 5.765 | 50,440 | +0.02(+0.35%) |
Jan 27, 2020 | 5.784 | 5.784 | 5.737 | 5.745 | 41,948 | -0.04(-0.67%) |
Jan 24, 2020 | 5.790 | 5.821 | 5.741 | 5.784 | 55,923 | +0.01(+0.11%) |
Jan 23, 2020 | 5.716 | 5.784 | 5.716 | 5.778 | 80,191 | +0.03(+0.60%) |
Jan 22, 2020 | 5.704 | 5.765 | 5.704 | 5.743 | 106,749 | +0.02(+0.37%) |
Jan 21, 2020 | 5.735 | 5.741 | 5.710 | 5.722 | 52,606 | -0.02(-0.32%) |
Jan 17, 2020 | 5.757 | 5.757 | 5.741 | 5.741 | 5,869 | +0.00(+0.00%) |
Jan 16, 2020 | 5.747 | 5.796 | 5.722 | 5.741 | 75,589 | +0.02(+0.34%) |
Jan 15, 2020 | 5.697 | 5.733 | 5.685 | 5.721 | 47,589 | +0.04(+0.64%) |
Jan 14, 2020 | 5.594 | 5.697 | 5.560 | 5.685 | 60,732 | +0.03(+0.54%) |
Jan 13, 2020 | 5.588 | 5.679 | 5.515 | 5.654 | 81,939 | +0.12(+2.09%) |
Jan 10, 2020 | 5.527 | 5.557 | 5.484 | 5.539 | 64,638 | -0.02(-0.27%) |
Jan 09, 2020 | 5.575 | 5.575 | 5.496 | 5.554 | 41,687 | +0.01(+0.16%) |
Jan 08, 2020 | 5.533 | 5.546 | 5.472 | 5.545 | 55,646 | +0.03(+0.58%) |
Jan 07, 2020 | 5.496 | 5.527 | 5.460 | 5.513 | 65,978 | +0.05(+0.97%) |
Jan 06, 2020 | 5.442 | 5.481 | 5.442 | 5.460 | 62,524 | +0.01(+0.11%) |
Jan 03, 2020 | 5.484 | 5.496 | 5.429 | 5.454 | 48,026 | -0.01(-0.11%) |
Jan 02, 2020 | 5.423 | 5.484 | 5.423 | 5.460 | 103,926 | +0.01(+0.23%) |
Dec 31, 2019 | 5.466 | 5.466 | 5.399 | 5.447 | 73,355 | +0.01(+0.10%) |
Dec 30, 2019 | 5.478 | 5.478 | 5.429 | 5.442 | 34,241 | -0.04(-0.72%) |
Dec 27, 2019 | 5.442 | 5.484 | 5.411 | 5.481 | 41,776 | +0.03(+0.47%) |
Dec 26, 2019 | 5.442 | 5.455 | 5.429 | 5.455 | 18,026 | +0.03(+0.48%) |
Dec 24, 2019 | 5.472 | 5.472 | 5.426 | 5.429 | 22,368 | -0.01(-0.19%) |
Dec 23, 2019 | 5.442 | 5.446 | 5.423 | 5.440 | 17,204 | +0.01(+0.26%) |
Dec 20, 2019 | 5.381 | 5.429 | 5.369 | 5.425 | 63,322 | +0.01(+0.15%) |
Dec 19, 2019 | 5.423 | 5.448 | 5.411 | 5.417 | 110,737 | +0.01(+0.11%) |
Dec 18, 2019 | 5.253 | 5.415 | 5.241 | 5.411 | 430,687 | +0.19(+3.58%) |
Dec 17, 2019 | 5.185 | 5.251 | 5.185 | 5.224 | 101,375 | +0.03(+0.51%) |
Dec 16, 2019 | 5.137 | 5.233 | 5.137 | 5.197 | 47,345 | +0.08(+1.65%) |
Dec 13, 2019 | 5.113 | 5.143 | 5.113 | 5.113 | 61,247 | -0.01(-0.23%) |
Dec 12, 2019 | 5.143 | 5.167 | 5.113 | 5.125 | 48,339 | -0.02(-0.47%) |
Dec 11, 2019 | 5.203 | 5.209 | 5.137 | 5.149 | 53,558 | -0.01(-0.12%) |
Dec 10, 2019 | 5.125 | 5.209 | 5.125 | 5.155 | 53,953 | +0.02(+0.47%) |
Dec 09, 2019 | 5.119 | 5.197 | 5.095 | 5.131 | 124,494 | +0.00(+0.00%) |
Dec 06, 2019 | 5.155 | 5.155 | 5.131 | 5.131 | 28,460 | +0.01(+0.23%) |
Dec 05, 2019 | 5.119 | 5.143 | 5.113 | 5.119 | 56,913 | -0.01(-0.23%) |
Dec 04, 2019 | 5.101 | 5.137 | 5.101 | 5.131 | 47,057 | +0.02(+0.35%) |
Dec 03, 2019 | 5.077 | 5.125 | 5.077 | 5.113 | 17,515 | -0.01(-0.12%) |