Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.299 | 4.600 | 4.090 | 4.600 | 829,500 | +0.04(+0.88%) |
Feb 27, 2020 | 4.500 | 4.750 | 4.220 | 4.560 | 875,507 | -0.05(-1.08%) |
Feb 26, 2020 | 4.750 | 4.857 | 4.395 | 4.610 | 744,348 | -0.21(-4.36%) |
Feb 25, 2020 | 5.170 | 5.190 | 4.780 | 4.820 | 712,351 | -0.32(-6.23%) |
Feb 24, 2020 | 5.230 | 5.290 | 4.996 | 5.140 | 523,796 | -0.33(-6.04%) |
Feb 21, 2020 | 5.640 | 5.640 | 5.460 | 5.471 | 237,300 | -0.10(-1.78%) |
Feb 20, 2020 | 5.650 | 5.650 | 5.500 | 5.570 | 316,999 | +0.07(+1.27%) |
Feb 19, 2020 | 5.580 | 5.587 | 5.440 | 5.500 | 271,147 | +0.03(+0.52%) |
Feb 18, 2020 | 5.600 | 5.650 | 5.472 | 5.472 | 339,975 | -0.08(-1.52%) |
Feb 14, 2020 | 5.400 | 5.600 | 5.400 | 5.556 | 587,600 | +0.29(+5.55%) |
Feb 13, 2020 | 5.205 | 5.320 | 5.099 | 5.264 | 395,749 | +0.06(+1.23%) |
Feb 12, 2020 | 5.180 | 5.274 | 5.025 | 5.200 | 312,946 | +0.12(+2.36%) |
Feb 11, 2020 | 5.060 | 5.285 | 5.020 | 5.080 | 514,296 | -0.11(-2.12%) |
Feb 10, 2020 | 5.380 | 5.440 | 5.130 | 5.190 | 615,711 | -0.18(-3.44%) |
Feb 07, 2020 | 5.670 | 5.670 | 5.370 | 5.375 | 587,900 | -0.31(-5.45%) |
Feb 06, 2020 | 5.700 | 5.960 | 5.480 | 5.685 | 356,281 | +0.00(+0.09%) |
Feb 05, 2020 | 5.850 | 5.911 | 5.550 | 5.680 | 447,104 | -0.16(-2.74%) |
Feb 04, 2020 | 5.940 | 5.980 | 5.770 | 5.840 | 441,195 | -0.08(-1.31%) |
Feb 03, 2020 | 6.030 | 6.100 | 5.839 | 5.918 | 482,649 | -0.13(-2.19%) |
Jan 31, 2020 | 6.080 | 6.190 | 6.000 | 6.050 | 222,800 | -0.06(-0.98%) |
Jan 30, 2020 | 6.130 | 6.130 | 5.940 | 6.110 | 177,122 | -0.01(-0.16%) |
Jan 29, 2020 | 6.120 | 6.250 | 6.030 | 6.120 | 192,551 | -0.03(-0.49%) |
Jan 28, 2020 | 6.170 | 6.270 | 6.025 | 6.150 | 259,666 | +0.06(+0.99%) |
Jan 27, 2020 | 6.150 | 6.430 | 5.993 | 6.090 | 487,247 | -0.28(-4.35%) |
Jan 24, 2020 | 6.490 | 6.550 | 6.250 | 6.367 | 315,000 | -0.17(-2.62%) |
Jan 23, 2020 | 6.320 | 6.600 | 6.320 | 6.538 | 349,026 | +0.22(+3.45%) |
Jan 22, 2020 | 6.200 | 6.520 | 6.200 | 6.320 | 309,037 | -0.12(-1.86%) |
Jan 21, 2020 | 6.860 | 6.870 | 6.319 | 6.440 | 779,346 | -0.25(-3.71%) |
Jan 17, 2020 | 6.300 | 6.760 | 6.258 | 6.688 | 714,700 | +0.39(+6.17%) |
Jan 16, 2020 | 6.200 | 6.391 | 6.117 | 6.300 | 523,286 | +0.19(+3.11%) |
Jan 15, 2020 | 6.100 | 6.210 | 5.860 | 6.110 | 896,741 | +0.22(+3.73%) |
Jan 14, 2020 | 6.000 | 6.000 | 5.740 | 5.890 | 604,890 | -0.01(-0.17%) |
Jan 13, 2020 | 5.950 | 6.050 | 5.825 | 5.900 | 580,705 | +0.07(+1.27%) |
Jan 10, 2020 | 6.087 | 6.090 | 5.715 | 5.826 | 649,900 | +0.00(+0.01%) |
Jan 09, 2020 | 6.040 | 6.180 | 5.790 | 5.825 | 771,269 | -0.14(-2.28%) |
Jan 08, 2020 | 6.145 | 6.330 | 5.770 | 5.961 | 617,055 | -0.02(-0.34%) |
Jan 07, 2020 | 6.180 | 6.350 | 5.910 | 5.981 | 537,907 | -0.33(-5.21%) |
Jan 06, 2020 | 6.500 | 6.750 | 6.300 | 6.310 | 458,696 | -0.10(-1.60%) |
Jan 03, 2020 | 6.680 | 6.680 | 6.340 | 6.412 | 418,000 | -0.14(-2.10%) |
Jan 02, 2020 | 7.230 | 7.300 | 6.295 | 6.550 | 928,978 | -0.31(-4.49%) |
Dec 31, 2019 | 6.720 | 7.300 | 6.643 | 6.858 | 1,252,200 | +0.25(+3.75%) |
Dec 30, 2019 | 6.350 | 6.650 | 6.012 | 6.610 | 635,040 | +0.47(+7.64%) |
Dec 27, 2019 | 5.980 | 6.180 | 5.770 | 6.141 | 452,600 | +0.25(+4.26%) |
Dec 26, 2019 | 5.750 | 5.935 | 5.750 | 5.890 | 271,332 | +0.12(+2.01%) |
Dec 24, 2019 | 5.750 | 5.956 | 5.673 | 5.774 | 199,300 | +0.02(+0.42%) |
Dec 23, 2019 | 5.855 | 6.070 | 5.550 | 5.750 | 324,007 | +0.15(+2.66%) |
Dec 20, 2019 | 5.750 | 5.820 | 5.520 | 5.601 | 298,100 | -0.11(-1.91%) |
Dec 19, 2019 | 5.720 | 6.040 | 5.594 | 5.710 | 350,981 | -0.16(-2.80%) |
Dec 18, 2019 | 6.200 | 6.200 | 5.790 | 5.875 | 343,982 | -0.28(-4.48%) |
Dec 17, 2019 | 6.740 | 6.740 | 5.890 | 6.150 | 633,855 | -0.36(-5.48%) |
Dec 16, 2019 | 6.590 | 6.740 | 6.410 | 6.507 | 434,839 | +0.02(+0.26%) |
Dec 13, 2019 | 6.690 | 6.700 | 6.050 | 6.490 | 313,100 | +0.14(+2.19%) |
Dec 12, 2019 | 6.130 | 6.600 | 6.005 | 6.351 | 719,588 | +0.35(+5.85%) |
Dec 11, 2019 | 5.680 | 6.086 | 5.611 | 6.000 | 400,702 | +0.39(+6.95%) |
Dec 10, 2019 | 5.430 | 5.730 | 5.350 | 5.610 | 347,745 | +0.31(+5.94%) |
Dec 09, 2019 | 5.255 | 5.710 | 5.106 | 5.295 | 399,141 | +0.23(+4.45%) |
Dec 06, 2019 | 4.980 | 5.200 | 4.660 | 5.070 | 420,000 | +0.39(+8.33%) |
Dec 05, 2019 | 4.600 | 4.881 | 4.550 | 4.680 | 308,270 | +0.12(+2.72%) |
Dec 04, 2019 | 4.600 | 4.820 | 4.470 | 4.556 | 431,227 | -0.26(-5.32%) |
Dec 03, 2019 | 5.240 | 5.240 | 4.747 | 4.812 | 687,474 | -0.52(-9.72%) |