Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.980 | 5.490 | 4.780 | 5.100 | 2,184,600 | -0.12(-2.30%) |
Feb 27, 2020 | 5.480 | 5.495 | 5.110 | 5.220 | 1,663,558 | -0.48(-8.42%) |
Feb 26, 2020 | 5.690 | 6.000 | 5.680 | 5.700 | 1,497,273 | +0.07(+1.15%) |
Feb 25, 2020 | 6.310 | 6.350 | 5.630 | 5.635 | 2,080,874 | -0.52(-8.37%) |
Feb 24, 2020 | 6.270 | 6.350 | 6.000 | 6.150 | 1,288,517 | -0.59(-8.75%) |
Feb 21, 2020 | 6.800 | 6.808 | 6.630 | 6.740 | 775,800 | -0.07(-1.03%) |
Feb 20, 2020 | 6.750 | 7.000 | 6.660 | 6.810 | 1,557,978 | +0.06(+0.89%) |
Feb 19, 2020 | 6.550 | 6.830 | 6.450 | 6.750 | 1,308,278 | +0.22(+3.37%) |
Feb 18, 2020 | 6.150 | 6.580 | 6.120 | 6.530 | 1,597,771 | +0.39(+6.35%) |
Feb 14, 2020 | 6.220 | 6.250 | 6.090 | 6.140 | 762,600 | -0.12(-1.92%) |
Feb 13, 2020 | 6.000 | 6.295 | 5.900 | 6.260 | 1,034,989 | +0.01(+0.16%) |
Feb 12, 2020 | 6.120 | 6.300 | 6.110 | 6.250 | 1,050,045 | +0.14(+2.29%) |
Feb 11, 2020 | 6.200 | 6.200 | 6.030 | 6.110 | 819,031 | -0.02(-0.33%) |
Feb 10, 2020 | 6.140 | 6.330 | 6.030 | 6.130 | 1,766,906 | +0.08(+1.32%) |
Feb 07, 2020 | 6.050 | 6.340 | 5.860 | 6.050 | 3,609,400 | +0.07(+1.17%) |
Feb 06, 2020 | 5.620 | 6.740 | 5.590 | 5.980 | 5,512,978 | +0.39(+6.98%) |
Feb 05, 2020 | 5.690 | 5.740 | 5.450 | 5.590 | 970,981 | -0.02(-0.36%) |
Feb 04, 2020 | 5.540 | 5.620 | 5.390 | 5.610 | 1,440,054 | +0.17(+3.03%) |
Feb 03, 2020 | 5.380 | 5.470 | 5.340 | 5.445 | 1,002,265 | +0.12(+2.16%) |
Jan 31, 2020 | 5.380 | 5.446 | 5.290 | 5.330 | 1,559,000 | -0.18(-3.27%) |
Jan 30, 2020 | 5.480 | 5.510 | 5.340 | 5.510 | 555,018 | -0.02(-0.36%) |
Jan 29, 2020 | 5.520 | 5.570 | 5.460 | 5.530 | 587,642 | +0.02(+0.36%) |
Jan 28, 2020 | 5.630 | 5.680 | 5.463 | 5.510 | 791,051 | -0.09(-1.61%) |
Jan 27, 2020 | 5.550 | 5.800 | 5.450 | 5.600 | 970,009 | -0.07(-1.23%) |
Jan 24, 2020 | 5.910 | 6.100 | 5.630 | 5.670 | 1,637,700 | -0.21(-3.65%) |
Jan 23, 2020 | 5.670 | 5.930 | 5.550 | 5.885 | 1,628,933 | +0.21(+3.61%) |
Jan 22, 2020 | 5.560 | 5.735 | 5.450 | 5.680 | 1,340,124 | +0.12(+2.16%) |
Jan 21, 2020 | 5.810 | 5.840 | 5.470 | 5.560 | 1,201,166 | -0.21(-3.64%) |
Jan 17, 2020 | 5.700 | 5.870 | 5.680 | 5.770 | 1,785,700 | +0.12(+2.12%) |
Jan 16, 2020 | 5.480 | 5.670 | 5.390 | 5.650 | 974,696 | +0.21(+3.76%) |
Jan 15, 2020 | 5.470 | 5.530 | 5.350 | 5.445 | 901,548 | -0.00(-0.09%) |
Jan 14, 2020 | 5.410 | 5.520 | 5.310 | 5.450 | 922,288 | +0.15(+2.83%) |
Jan 13, 2020 | 5.140 | 5.390 | 5.090 | 5.300 | 1,006,033 | +0.17(+3.31%) |
Jan 10, 2020 | 5.210 | 5.210 | 5.130 | 5.130 | 430,500 | -0.03(-0.58%) |
Jan 09, 2020 | 5.150 | 5.210 | 5.110 | 5.160 | 421,854 | +0.03(+0.58%) |
Jan 08, 2020 | 5.100 | 5.190 | 5.090 | 5.130 | 601,630 | +0.02(+0.39%) |
Jan 07, 2020 | 5.100 | 5.180 | 5.090 | 5.110 | 574,462 | +0.00(+0.00%) |
Jan 06, 2020 | 5.100 | 5.160 | 5.010 | 5.110 | 894,048 | +0.01(+0.20%) |
Jan 03, 2020 | 5.100 | 5.160 | 5.060 | 5.100 | 562,300 | +0.03(+0.59%) |
Jan 02, 2020 | 5.040 | 5.100 | 4.970 | 5.070 | 868,303 | +0.06(+1.20%) |
Dec 31, 2019 | 4.990 | 5.070 | 4.970 | 5.010 | 485,100 | -0.01(-0.20%) |
Dec 30, 2019 | 5.040 | 5.150 | 4.920 | 5.020 | 1,270,938 | -0.02(-0.40%) |
Dec 27, 2019 | 5.170 | 5.187 | 5.020 | 5.040 | 578,300 | -0.14(-2.70%) |
Dec 26, 2019 | 5.130 | 5.200 | 5.100 | 5.180 | 553,036 | +0.06(+1.17%) |
Dec 24, 2019 | 5.220 | 5.220 | 5.090 | 5.120 | 650,100 | -0.01(-0.19%) |
Dec 23, 2019 | 5.190 | 5.210 | 5.084 | 5.130 | 721,207 | -0.01(-0.19%) |
Dec 20, 2019 | 5.230 | 5.260 | 5.070 | 5.140 | 1,580,200 | -0.09(-1.72%) |
Dec 19, 2019 | 5.210 | 5.320 | 5.140 | 5.230 | 1,197,691 | +0.03(+0.58%) |
Dec 18, 2019 | 5.300 | 5.320 | 5.150 | 5.200 | 1,013,939 | -0.12(-2.26%) |
Dec 17, 2019 | 5.350 | 5.410 | 5.070 | 5.320 | 1,864,672 | -0.01(-0.19%) |
Dec 16, 2019 | 5.110 | 5.990 | 5.050 | 5.330 | 5,215,540 | +0.27(+5.34%) |
Dec 13, 2019 | 4.950 | 5.150 | 4.940 | 5.060 | 871,500 | +0.14(+2.85%) |
Dec 12, 2019 | 5.010 | 5.230 | 4.905 | 4.920 | 2,227,068 | -0.09(-1.80%) |
Dec 11, 2019 | 5.070 | 5.110 | 4.850 | 5.010 | 2,073,482 | -0.09(-1.76%) |
Dec 10, 2019 | 5.290 | 5.290 | 5.030 | 5.100 | 1,377,571 | -0.18(-3.41%) |
Dec 09, 2019 | 5.290 | 5.410 | 5.200 | 5.280 | 1,012,274 | +0.00(+0.00%) |
Dec 06, 2019 | 5.210 | 5.400 | 5.140 | 5.280 | 1,077,100 | +0.10(+1.93%) |
Dec 05, 2019 | 5.100 | 5.220 | 5.090 | 5.180 | 817,297 | +0.04(+0.78%) |
Dec 04, 2019 | 5.090 | 5.260 | 5.000 | 5.140 | 1,206,802 | +0.05(+0.98%) |
Dec 03, 2019 | 4.900 | 5.120 | 4.875 | 5.090 | 1,254,218 | +0.13(+2.62%) |