Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.000 | 7.090 | 5.550 | 5.890 | 935,100 | +0.10(+1.73%) |
Feb 27, 2020 | 5.500 | 6.300 | 5.390 | 5.790 | 458,307 | +0.54(+10.29%) |
Feb 26, 2020 | 5.540 | 5.560 | 5.200 | 5.250 | 129,699 | -0.07(-1.32%) |
Feb 25, 2020 | 5.330 | 5.710 | 5.200 | 5.320 | 336,531 | +0.02(+0.38%) |
Feb 24, 2020 | 5.410 | 5.445 | 5.170 | 5.300 | 132,251 | -0.17(-3.11%) |
Feb 21, 2020 | 5.600 | 5.600 | 5.410 | 5.470 | 94,200 | -0.17(-3.01%) |
Feb 20, 2020 | 5.680 | 5.720 | 5.525 | 5.640 | 35,731 | -0.04(-0.70%) |
Feb 19, 2020 | 5.630 | 5.830 | 5.610 | 5.680 | 61,330 | +0.06(+1.07%) |
Feb 18, 2020 | 5.640 | 5.750 | 5.560 | 5.620 | 61,573 | -0.04(-0.71%) |
Feb 14, 2020 | 5.660 | 5.850 | 5.610 | 5.660 | 65,400 | +0.05(+0.89%) |
Feb 13, 2020 | 5.840 | 5.850 | 5.510 | 5.610 | 143,686 | -0.19(-3.28%) |
Feb 12, 2020 | 6.030 | 6.100 | 5.750 | 5.800 | 122,551 | -0.19(-3.17%) |
Feb 11, 2020 | 6.010 | 6.260 | 5.910 | 5.990 | 192,969 | -0.07(-1.16%) |
Feb 10, 2020 | 6.010 | 6.300 | 5.900 | 6.060 | 161,937 | +0.04(+0.66%) |
Feb 07, 2020 | 6.130 | 6.180 | 5.891 | 6.020 | 144,900 | -0.13(-2.11%) |
Feb 06, 2020 | 6.120 | 6.200 | 5.983 | 6.150 | 120,532 | +0.15(+2.50%) |
Feb 05, 2020 | 5.930 | 6.155 | 5.870 | 6.000 | 84,192 | +0.09(+1.52%) |
Feb 04, 2020 | 5.930 | 6.000 | 5.750 | 5.910 | 157,481 | -0.01(-0.17%) |
Feb 03, 2020 | 5.980 | 6.100 | 5.820 | 5.920 | 191,083 | +0.13(+2.25%) |
Jan 31, 2020 | 5.620 | 5.910 | 5.450 | 5.790 | 145,600 | +0.15(+2.66%) |
Jan 30, 2020 | 5.590 | 5.790 | 5.550 | 5.640 | 97,290 | +0.08(+1.44%) |
Jan 29, 2020 | 5.800 | 5.800 | 5.550 | 5.560 | 80,700 | -0.15(-2.63%) |
Jan 28, 2020 | 5.950 | 5.990 | 5.530 | 5.710 | 204,475 | -0.54(-8.64%) |
Jan 27, 2020 | 5.380 | 6.480 | 5.380 | 6.250 | 726,415 | +1.03(+19.73%) |
Jan 24, 2020 | 5.600 | 5.600 | 4.912 | 5.220 | 217,700 | -0.33(-5.95%) |
Jan 23, 2020 | 5.650 | 5.770 | 5.550 | 5.550 | 66,024 | -0.18(-3.14%) |
Jan 22, 2020 | 5.950 | 6.150 | 5.710 | 5.730 | 95,414 | -0.18(-3.05%) |
Jan 21, 2020 | 5.820 | 5.910 | 5.690 | 5.910 | 52,451 | +0.08(+1.37%) |
Jan 17, 2020 | 5.910 | 6.035 | 5.800 | 5.830 | 73,100 | -0.08(-1.35%) |
Jan 16, 2020 | 5.650 | 5.920 | 5.594 | 5.910 | 64,859 | +0.29(+5.16%) |
Jan 15, 2020 | 5.510 | 5.740 | 5.500 | 5.620 | 28,185 | +0.11(+2.00%) |
Jan 14, 2020 | 5.620 | 5.650 | 5.430 | 5.510 | 48,082 | -0.12(-2.13%) |
Jan 13, 2020 | 5.660 | 5.670 | 5.467 | 5.630 | 44,510 | -0.03(-0.53%) |
Jan 10, 2020 | 5.340 | 5.700 | 5.280 | 5.660 | 78,800 | +0.31(+5.79%) |
Jan 09, 2020 | 5.260 | 5.390 | 5.256 | 5.350 | 36,556 | +0.07(+1.33%) |
Jan 08, 2020 | 5.150 | 5.360 | 5.110 | 5.280 | 103,129 | +0.11(+2.13%) |
Jan 07, 2020 | 5.150 | 5.280 | 5.100 | 5.170 | 67,620 | +0.09(+1.77%) |
Jan 06, 2020 | 5.120 | 5.224 | 5.040 | 5.080 | 111,250 | -0.06(-1.17%) |
Jan 03, 2020 | 5.190 | 5.280 | 5.120 | 5.140 | 73,700 | -0.13(-2.47%) |
Jan 02, 2020 | 5.200 | 5.400 | 5.130 | 5.270 | 107,457 | +0.09(+1.74%) |
Dec 31, 2019 | 5.180 | 5.260 | 5.130 | 5.180 | 283,400 | +0.00(+0.00%) |
Dec 30, 2019 | 5.260 | 5.325 | 5.130 | 5.180 | 124,113 | -0.10(-1.89%) |
Dec 27, 2019 | 5.360 | 5.390 | 5.140 | 5.280 | 138,500 | -0.03(-0.56%) |
Dec 26, 2019 | 5.050 | 5.390 | 4.990 | 5.310 | 159,163 | +0.29(+5.78%) |
Dec 24, 2019 | 5.060 | 5.200 | 5.000 | 5.020 | 71,300 | -0.04(-0.79%) |
Dec 23, 2019 | 5.150 | 5.204 | 5.060 | 5.060 | 48,173 | -0.13(-2.50%) |
Dec 20, 2019 | 5.170 | 5.300 | 5.105 | 5.190 | 63,100 | +0.00(+0.00%) |
Dec 19, 2019 | 5.310 | 5.410 | 5.100 | 5.190 | 78,834 | -0.11(-2.08%) |
Dec 18, 2019 | 5.390 | 5.550 | 5.260 | 5.300 | 64,044 | -0.14(-2.57%) |
Dec 17, 2019 | 5.390 | 5.580 | 5.388 | 5.440 | 77,487 | +0.01(+0.18%) |
Dec 16, 2019 | 5.590 | 5.780 | 5.410 | 5.430 | 116,415 | -0.19(-3.38%) |
Dec 13, 2019 | 5.880 | 5.930 | 5.460 | 5.620 | 227,900 | -0.32(-5.39%) |
Dec 12, 2019 | 5.850 | 5.970 | 5.710 | 5.940 | 72,201 | +0.16(+2.77%) |
Dec 11, 2019 | 5.710 | 6.050 | 5.700 | 5.780 | 70,118 | +0.04(+0.70%) |
Dec 10, 2019 | 5.820 | 5.983 | 5.660 | 5.740 | 109,908 | -0.13(-2.21%) |
Dec 09, 2019 | 6.030 | 6.050 | 5.790 | 5.870 | 80,875 | -0.21(-3.45%) |
Dec 06, 2019 | 6.020 | 6.190 | 5.930 | 6.080 | 41,700 | +0.13(+2.18%) |
Dec 05, 2019 | 6.000 | 6.110 | 5.880 | 5.950 | 51,715 | -0.05(-0.83%) |
Dec 04, 2019 | 6.150 | 6.200 | 6.000 | 6.000 | 70,944 | -0.19(-3.07%) |
Dec 03, 2019 | 6.130 | 6.330 | 6.120 | 6.190 | 61,455 | -0.05(-0.80%) |