Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.970 | 5.170 | 4.950 | 5.170 | 7,500,200 | +0.03(+0.58%) |
Feb 27, 2020 | 5.220 | 5.370 | 5.070 | 5.140 | 7,863,703 | -0.33(-6.03%) |
Feb 26, 2020 | 5.490 | 5.650 | 5.470 | 5.470 | 6,545,410 | -0.03(-0.55%) |
Feb 25, 2020 | 5.840 | 5.850 | 5.430 | 5.500 | 9,074,835 | -0.26(-4.51%) |
Feb 24, 2020 | 5.720 | 5.780 | 5.650 | 5.760 | 5,538,546 | -0.25(-4.16%) |
Feb 21, 2020 | 6.160 | 6.160 | 5.970 | 6.010 | 3,272,300 | -0.15(-2.44%) |
Feb 20, 2020 | 6.150 | 6.230 | 6.060 | 6.160 | 4,414,264 | +0.01(+0.16%) |
Feb 19, 2020 | 6.170 | 6.240 | 6.090 | 6.150 | 6,264,568 | +0.05(+0.82%) |
Feb 18, 2020 | 5.860 | 6.240 | 5.840 | 6.100 | 13,147,194 | +0.27(+4.63%) |
Feb 14, 2020 | 5.990 | 6.010 | 5.790 | 5.830 | 5,093,900 | -0.17(-2.83%) |
Feb 13, 2020 | 6.040 | 6.050 | 5.950 | 6.000 | 3,319,049 | -0.07(-1.15%) |
Feb 12, 2020 | 6.250 | 6.280 | 6.070 | 6.070 | 4,633,728 | -0.12(-1.94%) |
Feb 11, 2020 | 6.100 | 6.210 | 6.060 | 6.190 | 6,142,391 | +0.14(+2.31%) |
Feb 10, 2020 | 6.010 | 6.110 | 5.950 | 6.050 | 3,860,264 | +0.03(+0.50%) |
Feb 07, 2020 | 6.100 | 6.150 | 6.020 | 6.020 | 4,757,800 | -0.11(-1.79%) |
Feb 06, 2020 | 6.220 | 6.230 | 6.130 | 6.130 | 3,650,377 | -0.07(-1.13%) |
Feb 05, 2020 | 6.190 | 6.300 | 6.170 | 6.200 | 5,955,707 | +0.05(+0.81%) |
Feb 04, 2020 | 6.330 | 6.360 | 6.140 | 6.150 | 7,153,913 | -0.06(-0.97%) |
Feb 03, 2020 | 6.130 | 6.230 | 6.090 | 6.210 | 3,790,565 | +0.11(+1.80%) |
Jan 31, 2020 | 6.210 | 6.255 | 6.060 | 6.100 | 3,795,300 | -0.18(-2.87%) |
Jan 30, 2020 | 6.260 | 6.320 | 6.160 | 6.280 | 3,409,735 | -0.06(-0.95%) |
Jan 29, 2020 | 6.460 | 6.470 | 6.340 | 6.340 | 1,906,674 | -0.07(-1.09%) |
Jan 28, 2020 | 6.310 | 6.430 | 6.290 | 6.410 | 2,408,526 | +0.15(+2.40%) |
Jan 27, 2020 | 6.400 | 6.400 | 6.120 | 6.260 | 7,270,052 | -0.33(-5.01%) |
Jan 24, 2020 | 6.710 | 6.760 | 6.550 | 6.590 | 3,275,300 | -0.07(-1.05%) |
Jan 23, 2020 | 6.600 | 6.670 | 6.520 | 6.660 | 2,659,844 | +0.03(+0.45%) |
Jan 22, 2020 | 6.580 | 6.700 | 6.580 | 6.630 | 2,538,740 | +0.05(+0.76%) |
Jan 21, 2020 | 6.690 | 6.700 | 6.580 | 6.580 | 3,226,287 | -0.15(-2.23%) |
Jan 17, 2020 | 6.850 | 6.870 | 6.690 | 6.730 | 3,971,600 | -0.09(-1.32%) |
Jan 16, 2020 | 6.790 | 6.890 | 6.780 | 6.820 | 5,090,502 | +0.09(+1.34%) |
Jan 15, 2020 | 6.640 | 6.810 | 6.620 | 6.730 | 4,618,162 | +0.09(+1.36%) |
Jan 14, 2020 | 6.680 | 6.730 | 6.610 | 6.640 | 3,558,755 | -0.03(-0.45%) |
Jan 13, 2020 | 6.590 | 6.670 | 6.510 | 6.670 | 3,292,920 | +0.11(+1.68%) |
Jan 10, 2020 | 6.660 | 6.660 | 6.510 | 6.560 | 3,390,200 | -0.08(-1.20%) |
Jan 09, 2020 | 6.700 | 6.730 | 6.600 | 6.640 | 3,262,834 | -0.02(-0.30%) |
Jan 08, 2020 | 6.640 | 6.700 | 6.580 | 6.660 | 4,983,761 | +0.00(+0.00%) |
Jan 07, 2020 | 6.760 | 6.830 | 6.600 | 6.660 | 6,363,940 | -0.02(-0.30%) |
Jan 06, 2020 | 6.400 | 6.740 | 6.400 | 6.680 | 7,882,707 | +0.22(+3.41%) |
Jan 03, 2020 | 6.390 | 6.550 | 6.390 | 6.460 | 3,658,400 | -0.06(-0.92%) |
Jan 02, 2020 | 6.520 | 6.560 | 6.450 | 6.520 | 5,348,949 | +0.10(+1.56%) |
Dec 31, 2019 | 6.420 | 6.520 | 6.390 | 6.420 | 5,404,400 | +0.00(+0.00%) |
Dec 30, 2019 | 6.420 | 6.510 | 6.320 | 6.420 | 6,037,526 | -0.03(-0.47%) |
Dec 27, 2019 | 6.430 | 6.500 | 6.380 | 6.450 | 5,256,200 | +0.02(+0.31%) |
Dec 26, 2019 | 6.390 | 6.510 | 6.350 | 6.430 | 3,681,869 | +0.07(+1.10%) |
Dec 24, 2019 | 6.470 | 6.530 | 6.340 | 6.360 | 4,680,400 | -0.11(-1.70%) |
Dec 23, 2019 | 6.550 | 6.650 | 6.450 | 6.470 | 9,957,858 | -0.06(-0.92%) |
Dec 20, 2019 | 6.080 | 6.540 | 6.060 | 6.530 | 26,681,600 | +0.72(+12.39%) |
Dec 19, 2019 | 5.660 | 5.840 | 5.630 | 5.810 | 8,067,823 | +0.16(+2.83%) |
Dec 18, 2019 | 5.730 | 5.750 | 5.640 | 5.650 | 5,026,038 | -0.05(-0.88%) |
Dec 17, 2019 | 5.720 | 5.760 | 5.670 | 5.700 | 3,622,966 | -0.02(-0.35%) |
Dec 16, 2019 | 5.720 | 5.780 | 5.690 | 5.720 | 5,001,194 | +0.06(+1.06%) |
Dec 13, 2019 | 5.670 | 5.805 | 5.620 | 5.660 | 6,248,700 | -0.01(-0.18%) |
Dec 12, 2019 | 5.520 | 5.700 | 5.520 | 5.670 | 7,398,687 | +0.13(+2.35%) |
Dec 11, 2019 | 5.380 | 5.590 | 5.370 | 5.540 | 3,894,524 | +0.16(+2.97%) |
Dec 10, 2019 | 5.410 | 5.470 | 5.340 | 5.380 | 3,305,799 | -0.06(-1.10%) |
Dec 09, 2019 | 5.410 | 5.510 | 5.400 | 5.440 | 3,262,192 | +0.03(+0.55%) |
Dec 06, 2019 | 5.370 | 5.420 | 5.350 | 5.410 | 3,201,700 | +0.04(+0.74%) |
Dec 05, 2019 | 5.420 | 5.450 | 5.350 | 5.370 | 2,620,698 | -0.05(-0.92%) |
Dec 04, 2019 | 5.420 | 5.480 | 5.390 | 5.420 | 3,476,400 | +0.04(+0.74%) |
Dec 03, 2019 | 5.400 | 5.440 | 5.330 | 5.380 | 3,175,743 | -0.12(-2.18%) |