Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.790 | 5.560 | 4.600 | 5.530 | 932,600 | +0.57(+11.49%) |
Feb 27, 2020 | 5.260 | 5.300 | 4.910 | 4.960 | 701,285 | -0.38(-7.12%) |
Feb 26, 2020 | 5.130 | 5.530 | 5.050 | 5.340 | 547,602 | +0.15(+2.89%) |
Feb 25, 2020 | 5.510 | 5.720 | 5.000 | 5.190 | 762,315 | -0.28(-5.12%) |
Feb 24, 2020 | 6.010 | 6.010 | 5.330 | 5.470 | 1,007,988 | -0.75(-12.06%) |
Feb 21, 2020 | 6.450 | 6.500 | 6.020 | 6.220 | 326,900 | -0.19(-2.96%) |
Feb 20, 2020 | 6.580 | 6.600 | 6.200 | 6.410 | 423,943 | -0.13(-1.99%) |
Feb 19, 2020 | 6.270 | 6.700 | 6.270 | 6.540 | 526,109 | +0.27(+4.31%) |
Feb 18, 2020 | 6.470 | 6.780 | 6.060 | 6.270 | 1,074,847 | -0.07(-1.10%) |
Feb 14, 2020 | 6.020 | 6.380 | 5.870 | 6.340 | 1,552,100 | +0.35(+5.84%) |
Feb 13, 2020 | 5.790 | 5.850 | 5.540 | 5.990 | 441,804 | +0.14(+2.39%) |
Feb 12, 2020 | 5.910 | 5.950 | 5.360 | 5.850 | 784,620 | -0.04(-0.68%) |
Feb 11, 2020 | 5.750 | 6.050 | 5.700 | 5.890 | 626,281 | +0.16(+2.79%) |
Feb 10, 2020 | 6.050 | 6.600 | 5.680 | 5.730 | 1,429,722 | -0.22(-3.70%) |
Feb 07, 2020 | 5.280 | 6.050 | 5.250 | 5.950 | 1,029,900 | +0.71(+13.55%) |
Feb 06, 2020 | 4.950 | 5.310 | 4.940 | 5.240 | 443,666 | +0.30(+6.07%) |
Feb 05, 2020 | 4.870 | 5.050 | 4.870 | 4.940 | 266,168 | +0.08(+1.65%) |
Feb 04, 2020 | 4.990 | 5.008 | 4.780 | 4.860 | 153,815 | -0.09(-1.82%) |
Feb 03, 2020 | 4.810 | 5.110 | 4.810 | 4.950 | 291,209 | +0.19(+3.99%) |
Jan 31, 2020 | 5.040 | 5.095 | 4.600 | 4.760 | 334,500 | -0.27(-5.37%) |
Jan 30, 2020 | 4.920 | 5.300 | 4.801 | 5.030 | 638,615 | +0.11(+2.24%) |
Jan 29, 2020 | 4.650 | 5.050 | 4.650 | 4.920 | 643,952 | +0.29(+6.26%) |
Jan 28, 2020 | 4.580 | 4.670 | 4.560 | 4.630 | 182,001 | +0.07(+1.54%) |
Jan 27, 2020 | 4.250 | 4.590 | 4.200 | 4.560 | 220,158 | +0.31(+7.29%) |
Jan 24, 2020 | 4.340 | 4.408 | 4.200 | 4.250 | 202,000 | -0.12(-2.75%) |
Jan 23, 2020 | 4.590 | 4.650 | 4.200 | 4.370 | 421,576 | -0.32(-6.82%) |
Jan 22, 2020 | 4.510 | 4.720 | 4.437 | 4.690 | 178,804 | +0.15(+3.30%) |
Jan 21, 2020 | 4.620 | 4.750 | 4.520 | 4.540 | 113,464 | -0.08(-1.73%) |
Jan 17, 2020 | 4.650 | 4.740 | 4.500 | 4.620 | 202,400 | +0.01(+0.22%) |
Jan 16, 2020 | 4.990 | 4.990 | 4.560 | 4.610 | 337,586 | -0.30(-6.11%) |
Jan 15, 2020 | 4.680 | 4.960 | 4.650 | 4.910 | 651,803 | +0.29(+6.28%) |
Jan 14, 2020 | 4.470 | 4.640 | 4.450 | 4.620 | 337,749 | +0.18(+4.05%) |
Jan 13, 2020 | 4.440 | 4.500 | 4.250 | 4.440 | 279,412 | +0.08(+1.83%) |
Jan 10, 2020 | 4.400 | 4.440 | 4.080 | 4.360 | 441,300 | -0.02(-0.46%) |
Jan 09, 2020 | 4.410 | 4.730 | 4.330 | 4.380 | 346,821 | +0.09(+2.10%) |
Jan 08, 2020 | 4.010 | 4.480 | 3.930 | 4.290 | 684,794 | +0.27(+6.72%) |
Jan 07, 2020 | 4.130 | 4.130 | 3.950 | 4.020 | 116,370 | -0.13(-3.13%) |
Jan 06, 2020 | 4.250 | 4.250 | 4.120 | 4.150 | 56,937 | -0.09(-2.12%) |
Jan 03, 2020 | 4.210 | 4.288 | 4.120 | 4.240 | 68,200 | +0.03(+0.71%) |
Jan 02, 2020 | 4.150 | 4.310 | 4.110 | 4.210 | 106,045 | +0.11(+2.68%) |
Dec 31, 2019 | 4.150 | 4.340 | 4.095 | 4.100 | 167,500 | -0.03(-0.73%) |
Dec 30, 2019 | 4.240 | 4.340 | 3.930 | 4.130 | 260,852 | -0.10(-2.36%) |
Dec 27, 2019 | 4.270 | 4.270 | 4.150 | 4.230 | 49,600 | -0.06(-1.40%) |
Dec 26, 2019 | 4.250 | 4.300 | 4.150 | 4.290 | 54,510 | +0.02(+0.47%) |
Dec 24, 2019 | 4.300 | 4.381 | 4.135 | 4.270 | 48,600 | -0.02(-0.47%) |
Dec 23, 2019 | 4.330 | 4.345 | 3.920 | 4.290 | 419,286 | +0.03(+0.70%) |
Dec 20, 2019 | 4.350 | 4.430 | 4.230 | 4.260 | 197,500 | -0.08(-1.84%) |
Dec 19, 2019 | 4.370 | 4.370 | 4.160 | 4.340 | 149,922 | +0.02(+0.46%) |
Dec 18, 2019 | 4.380 | 4.380 | 4.300 | 4.320 | 179,335 | +0.01(+0.23%) |
Dec 17, 2019 | 4.320 | 4.405 | 4.270 | 4.310 | 207,588 | -0.01(-0.23%) |
Dec 16, 2019 | 4.430 | 4.520 | 4.300 | 4.320 | 92,823 | -0.07(-1.59%) |
Dec 13, 2019 | 4.580 | 4.580 | 4.310 | 4.390 | 77,000 | -0.10(-2.23%) |
Dec 12, 2019 | 4.700 | 4.700 | 4.360 | 4.490 | 204,866 | -0.09(-2.01%) |
Dec 11, 2019 | 4.510 | 4.680 | 4.420 | 4.582 | 334,619 | +0.20(+4.61%) |
Dec 10, 2019 | 3.900 | 4.470 | 3.900 | 4.380 | 260,936 | +0.35(+8.68%) |
Dec 09, 2019 | 4.020 | 4.053 | 4.000 | 4.030 | 102,071 | +0.02(+0.50%) |
Dec 06, 2019 | 3.970 | 4.139 | 3.900 | 4.010 | 44,200 | +0.09(+2.30%) |
Dec 05, 2019 | 4.060 | 4.100 | 3.910 | 3.920 | 148,346 | -0.15(-3.57%) |
Dec 04, 2019 | 3.930 | 4.180 | 3.920 | 4.065 | 78,859 | +0.06(+1.38%) |
Dec 03, 2019 | 4.250 | 4.280 | 3.820 | 4.010 | 335,064 | -0.34(-7.76%) |