Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.500 | 5.610 | 5.290 | 5.520 | 8,546,000 | -0.11(-1.95%) |
Feb 27, 2020 | 6.130 | 6.170 | 5.610 | 5.630 | 7,044,195 | -0.72(-11.34%) |
Feb 26, 2020 | 6.000 | 6.580 | 5.850 | 6.350 | 9,682,020 | -0.18(-2.76%) |
Feb 25, 2020 | 7.030 | 7.100 | 6.280 | 6.530 | 23,770,398 | +0.53(+8.83%) |
Feb 24, 2020 | 5.900 | 6.440 | 5.540 | 6.000 | 14,945,109 | -0.07(-1.15%) |
Feb 21, 2020 | 6.100 | 6.330 | 6.050 | 6.070 | 3,688,300 | -0.04(-0.65%) |
Feb 20, 2020 | 6.210 | 6.210 | 5.970 | 6.110 | 6,359,824 | -0.15(-2.40%) |
Feb 19, 2020 | 5.940 | 6.290 | 5.900 | 6.260 | 4,466,040 | +0.31(+5.21%) |
Feb 18, 2020 | 6.250 | 6.350 | 5.840 | 5.950 | 4,056,498 | -0.20(-3.25%) |
Feb 14, 2020 | 6.260 | 6.510 | 5.810 | 6.150 | 7,799,100 | -0.05(-0.81%) |
Feb 13, 2020 | 6.550 | 6.690 | 6.180 | 6.200 | 5,209,697 | -0.35(-5.34%) |
Feb 12, 2020 | 6.340 | 6.940 | 6.330 | 6.550 | 9,031,931 | +0.27(+4.30%) |
Feb 11, 2020 | 6.420 | 6.520 | 6.145 | 6.280 | 4,058,895 | -0.10(-1.57%) |
Feb 10, 2020 | 6.380 | 6.640 | 6.340 | 6.380 | 5,270,330 | +0.00(+0.00%) |
Feb 07, 2020 | 6.210 | 6.510 | 6.110 | 6.380 | 5,503,600 | +0.17(+2.74%) |
Feb 06, 2020 | 6.170 | 6.330 | 5.944 | 6.210 | 5,178,019 | +0.07(+1.14%) |
Feb 05, 2020 | 5.990 | 6.350 | 5.970 | 6.140 | 6,935,786 | +0.21(+3.54%) |
Feb 04, 2020 | 5.800 | 6.080 | 5.790 | 5.930 | 4,609,967 | +0.11(+1.89%) |
Feb 03, 2020 | 5.720 | 5.880 | 5.660 | 5.820 | 3,450,939 | +0.15(+2.65%) |
Jan 31, 2020 | 5.590 | 5.700 | 5.465 | 5.670 | 3,305,900 | +0.03(+0.53%) |
Jan 30, 2020 | 5.880 | 5.970 | 5.520 | 5.640 | 6,572,897 | -0.26(-4.41%) |
Jan 29, 2020 | 5.620 | 6.020 | 5.620 | 5.900 | 4,659,199 | +0.25(+4.42%) |
Jan 28, 2020 | 5.900 | 6.010 | 5.580 | 5.650 | 5,489,081 | -0.17(-2.92%) |
Jan 27, 2020 | 5.610 | 5.970 | 5.550 | 5.820 | 3,979,818 | -0.10(-1.69%) |
Jan 24, 2020 | 6.660 | 6.660 | 5.870 | 5.920 | 10,880,000 | -0.67(-10.17%) |
Jan 23, 2020 | 6.260 | 6.730 | 6.170 | 6.590 | 7,163,098 | +0.27(+4.27%) |
Jan 22, 2020 | 6.400 | 6.520 | 6.180 | 6.320 | 6,277,565 | -0.06(-0.94%) |
Jan 21, 2020 | 6.050 | 6.540 | 5.960 | 6.380 | 11,743,559 | +0.34(+5.63%) |
Jan 17, 2020 | 6.190 | 6.310 | 5.920 | 6.040 | 7,156,600 | -0.14(-2.27%) |
Jan 16, 2020 | 5.940 | 6.330 | 5.850 | 6.180 | 11,657,870 | +0.31(+5.28%) |
Jan 15, 2020 | 5.450 | 6.120 | 5.420 | 5.870 | 12,724,090 | +0.40(+7.31%) |
Jan 14, 2020 | 4.700 | 5.490 | 4.640 | 5.470 | 11,344,589 | +0.73(+15.40%) |
Jan 13, 2020 | 4.550 | 4.765 | 4.350 | 4.740 | 7,273,387 | +0.19(+4.18%) |
Jan 10, 2020 | 4.400 | 4.640 | 4.350 | 4.550 | 5,976,200 | +0.14(+3.17%) |
Jan 09, 2020 | 4.390 | 4.500 | 4.340 | 4.410 | 5,237,424 | +0.05(+1.15%) |
Jan 08, 2020 | 4.550 | 4.580 | 4.320 | 4.360 | 5,873,394 | -0.24(-5.22%) |
Jan 07, 2020 | 4.590 | 4.680 | 4.500 | 4.600 | 4,130,118 | -0.01(-0.22%) |
Jan 06, 2020 | 4.620 | 4.700 | 4.500 | 4.610 | 4,303,053 | -0.07(-1.60%) |
Jan 03, 2020 | 4.730 | 4.850 | 4.505 | 4.685 | 7,984,200 | +0.18(+4.11%) |
Jan 02, 2020 | 4.660 | 4.690 | 4.380 | 4.500 | 6,076,067 | -0.19(-4.05%) |
Dec 31, 2019 | 4.310 | 4.880 | 4.290 | 4.690 | 6,318,100 | +0.37(+8.56%) |
Dec 30, 2019 | 4.430 | 4.510 | 4.280 | 4.320 | 5,421,865 | -0.13(-2.92%) |
Dec 27, 2019 | 4.720 | 4.720 | 4.405 | 4.450 | 6,479,600 | -0.21(-4.51%) |
Dec 26, 2019 | 4.890 | 4.950 | 4.600 | 4.660 | 4,654,339 | -0.21(-4.31%) |
Dec 24, 2019 | 4.860 | 4.970 | 4.825 | 4.870 | 2,194,800 | +0.03(+0.62%) |
Dec 23, 2019 | 4.990 | 5.060 | 4.830 | 4.840 | 4,402,792 | -0.14(-2.81%) |
Dec 20, 2019 | 5.110 | 5.210 | 4.950 | 4.980 | 12,756,000 | -0.10(-1.97%) |
Dec 19, 2019 | 4.620 | 5.150 | 4.610 | 5.080 | 8,965,627 | +0.42(+9.01%) |
Dec 18, 2019 | 4.600 | 4.690 | 4.540 | 4.660 | 5,840,047 | +0.07(+1.53%) |
Dec 17, 2019 | 4.820 | 4.820 | 4.530 | 4.590 | 5,139,258 | -0.12(-2.55%) |
Dec 16, 2019 | 4.680 | 4.970 | 4.650 | 4.710 | 5,946,268 | +0.08(+1.73%) |
Dec 13, 2019 | 4.770 | 4.840 | 4.580 | 4.630 | 5,323,100 | -0.07(-1.49%) |
Dec 12, 2019 | 4.390 | 4.770 | 4.390 | 4.700 | 5,517,854 | +0.31(+7.06%) |
Dec 11, 2019 | 4.620 | 4.620 | 4.390 | 4.390 | 5,016,160 | -0.23(-4.98%) |
Dec 10, 2019 | 4.680 | 4.680 | 4.480 | 4.620 | 4,050,500 | +0.03(+0.65%) |
Dec 09, 2019 | 4.760 | 4.870 | 4.300 | 4.590 | 9,695,663 | -0.25(-5.17%) |
Dec 06, 2019 | 4.950 | 5.080 | 4.810 | 4.840 | 5,398,300 | +0.02(+0.41%) |
Dec 05, 2019 | 5.600 | 5.760 | 4.790 | 4.820 | 11,693,670 | -0.69(-12.52%) |
Dec 04, 2019 | 5.050 | 5.550 | 4.970 | 5.510 | 9,144,974 | +0.52(+10.42%) |
Dec 03, 2019 | 5.050 | 5.140 | 4.860 | 4.990 | 11,452,196 | -0.10(-1.96%) |