Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.001 | 8.100 | 6.113 | 6.574 | 394,540 | -0.03(-0.39%) |
Feb 27, 2020 | 10.50 | 10.80 | 5.800 | 6.600 | 733,726 | -0.40(-5.71%) |
Feb 26, 2020 | 5.600 | 7.900 | 5.200 | 7.000 | 427,176 | +1.32(+23.28%) |
Feb 25, 2020 | 6.000 | 6.000 | 5.500 | 5.678 | 10,474 | -0.24(-4.02%) |
Feb 24, 2020 | 6.200 | 6.298 | 5.501 | 5.916 | 10,665 | -0.22(-3.57%) |
Feb 21, 2020 | 6.550 | 6.550 | 6.100 | 6.135 | 9,260 | -0.37(-5.62%) |
Feb 20, 2020 | 6.600 | 6.700 | 6.300 | 6.500 | 13,856 | +0.00(+0.00%) |
Feb 19, 2020 | 6.300 | 6.700 | 6.000 | 6.500 | 17,702 | +0.16(+2.44%) |
Feb 18, 2020 | 5.903 | 6.350 | 5.903 | 6.345 | 4,805 | +0.44(+7.52%) |
Feb 14, 2020 | 6.367 | 6.367 | 5.525 | 5.901 | 7,580 | -0.50(-7.80%) |
Feb 13, 2020 | 6.200 | 6.500 | 6.000 | 6.400 | 11,607 | +0.30(+4.92%) |
Feb 12, 2020 | 6.000 | 6.200 | 5.700 | 6.100 | 5,968 | +0.10(+1.67%) |
Feb 11, 2020 | 5.400 | 6.000 | 5.400 | 6.000 | 9,431 | +0.40(+7.18%) |
Feb 10, 2020 | 5.900 | 5.988 | 5.450 | 5.598 | 9,101 | -0.04(-0.76%) |
Feb 07, 2020 | 5.691 | 5.691 | 5.300 | 5.641 | 16,710 | +0.22(+4.08%) |
Feb 06, 2020 | 5.700 | 5.700 | 5.402 | 5.420 | 5,959 | -0.08(-1.45%) |
Feb 05, 2020 | 5.700 | 5.700 | 5.400 | 5.500 | 8,148 | +0.09(+1.66%) |
Feb 04, 2020 | 5.390 | 6.150 | 5.300 | 5.410 | 14,897 | +0.11(+2.08%) |
Feb 03, 2020 | 5.998 | 5.998 | 5.200 | 5.300 | 20,616 | -0.50(-8.62%) |
Jan 31, 2020 | 5.762 | 5.897 | 5.600 | 5.800 | 9,810 | +0.00(+0.05%) |
Jan 30, 2020 | 6.217 | 6.217 | 5.700 | 5.797 | 6,534 | -0.40(-6.41%) |
Jan 29, 2020 | 5.601 | 6.500 | 5.601 | 6.194 | 10,069 | +0.10(+1.57%) |
Jan 28, 2020 | 5.697 | 6.100 | 5.600 | 6.098 | 14,265 | +0.50(+8.89%) |
Jan 27, 2020 | 5.900 | 6.071 | 5.539 | 5.600 | 5,379 | -0.31(-5.18%) |
Jan 24, 2020 | 6.100 | 6.400 | 5.800 | 5.906 | 14,060 | -0.49(-7.65%) |
Jan 23, 2020 | 6.387 | 6.399 | 6.100 | 6.395 | 7,524 | +0.09(+1.46%) |
Jan 22, 2020 | 6.500 | 6.500 | 6.300 | 6.303 | 10,759 | -0.10(-1.52%) |
Jan 21, 2020 | 6.300 | 6.500 | 6.100 | 6.400 | 9,770 | +0.12(+1.91%) |
Jan 17, 2020 | 6.105 | 6.600 | 6.000 | 6.280 | 18,760 | +0.08(+1.29%) |
Jan 16, 2020 | 6.000 | 6.200 | 5.500 | 6.200 | 11,071 | +0.49(+8.58%) |
Jan 15, 2020 | 5.511 | 6.120 | 5.510 | 5.710 | 16,512 | +0.17(+2.99%) |
Jan 14, 2020 | 5.800 | 5.927 | 5.502 | 5.544 | 14,256 | -0.28(-4.77%) |
Jan 13, 2020 | 6.081 | 6.178 | 5.500 | 5.822 | 12,244 | -0.17(-2.85%) |
Jan 10, 2020 | 6.100 | 6.199 | 5.860 | 5.993 | 13,500 | -0.21(-3.34%) |
Jan 09, 2020 | 6.500 | 6.600 | 6.000 | 6.200 | 13,214 | +0.03(+0.45%) |
Jan 08, 2020 | 5.939 | 6.600 | 5.862 | 6.172 | 28,356 | +0.36(+6.29%) |
Jan 07, 2020 | 5.970 | 6.500 | 5.800 | 5.807 | 23,803 | -0.19(-3.12%) |
Jan 06, 2020 | 6.000 | 6.559 | 5.907 | 5.994 | 16,816 | -0.03(-0.56%) |
Jan 03, 2020 | 6.100 | 6.750 | 5.900 | 6.028 | 51,010 | -0.17(-2.77%) |
Jan 02, 2020 | 5.300 | 6.300 | 5.200 | 6.200 | 52,252 | +1.05(+20.39%) |
Dec 31, 2019 | 5.200 | 5.290 | 4.910 | 5.150 | 26,560 | +0.15(+3.00%) |
Dec 30, 2019 | 5.100 | 5.300 | 4.900 | 5.000 | 61,066 | +0.14(+2.94%) |
Dec 27, 2019 | 4.500 | 4.939 | 4.500 | 4.857 | 32,150 | +0.16(+3.34%) |
Dec 26, 2019 | 4.800 | 4.900 | 4.300 | 4.700 | 22,066 | -0.20(-4.08%) |
Dec 24, 2019 | 4.830 | 5.015 | 4.800 | 4.900 | 9,330 | +0.09(+1.87%) |
Dec 23, 2019 | 5.000 | 5.041 | 4.800 | 4.810 | 8,148 | -0.19(-3.80%) |
Dec 20, 2019 | 5.000 | 5.199 | 4.900 | 5.000 | 20,040 | +0.12(+2.54%) |
Dec 19, 2019 | 5.200 | 5.300 | 4.801 | 4.876 | 14,418 | -0.09(-1.89%) |
Dec 18, 2019 | 5.100 | 5.338 | 4.602 | 4.970 | 59,142 | -0.03(-0.68%) |
Dec 17, 2019 | 5.757 | 5.798 | 5.000 | 5.004 | 48,294 | -0.70(-12.21%) |
Dec 16, 2019 | 5.700 | 5.900 | 5.650 | 5.700 | 55,098 | +0.03(+0.44%) |
Dec 13, 2019 | 5.718 | 5.959 | 5.658 | 5.675 | 16,930 | -0.12(-2.16%) |
Dec 12, 2019 | 6.000 | 6.096 | 5.706 | 5.800 | 13,442 | -0.14(-2.32%) |
Dec 11, 2019 | 5.887 | 6.500 | 5.750 | 5.938 | 25,531 | +0.19(+3.27%) |
Dec 10, 2019 | 5.966 | 6.770 | 5.750 | 5.750 | 60,859 | -0.15(-2.54%) |
Dec 09, 2019 | 5.800 | 6.067 | 5.800 | 5.900 | 26,247 | +0.00(+0.00%) |
Dec 06, 2019 | 5.900 | 6.100 | 5.500 | 5.900 | 41,620 | +0.10(+1.64%) |
Dec 05, 2019 | 6.064 | 6.300 | 5.701 | 5.805 | 32,636 | -0.35(-5.61%) |
Dec 04, 2019 | 6.500 | 6.500 | 6.069 | 6.150 | 26,708 | -0.09(-1.38%) |
Dec 03, 2019 | 6.310 | 6.538 | 6.200 | 6.236 | 9,167 | -0.07(-1.06%) |