Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.750 | 3.810 | 3.630 | 3.800 | 389,700 | -0.05(-1.30%) |
Feb 27, 2020 | 4.040 | 4.220 | 3.790 | 3.850 | 401,892 | -0.28(-6.78%) |
Feb 26, 2020 | 4.500 | 4.590 | 4.050 | 4.130 | 470,636 | -0.37(-8.22%) |
Feb 25, 2020 | 4.840 | 4.897 | 4.400 | 4.500 | 341,656 | -0.34(-7.02%) |
Feb 24, 2020 | 5.100 | 5.117 | 4.820 | 4.840 | 462,598 | -0.21(-4.16%) |
Feb 21, 2020 | 5.070 | 5.100 | 5.030 | 5.050 | 119,700 | -0.01(-0.20%) |
Feb 20, 2020 | 5.170 | 5.230 | 5.050 | 5.060 | 161,472 | -0.12(-2.32%) |
Feb 19, 2020 | 5.180 | 5.240 | 5.080 | 5.180 | 121,494 | +0.01(+0.19%) |
Feb 18, 2020 | 5.060 | 5.190 | 5.059 | 5.170 | 79,924 | +0.05(+0.98%) |
Feb 14, 2020 | 5.180 | 5.200 | 5.021 | 5.120 | 104,300 | -0.05(-0.97%) |
Feb 13, 2020 | 5.290 | 5.370 | 5.150 | 5.170 | 78,249 | -0.15(-2.82%) |
Feb 12, 2020 | 5.330 | 5.450 | 5.310 | 5.320 | 94,442 | +0.00(+0.00%) |
Feb 11, 2020 | 5.370 | 5.445 | 5.240 | 5.320 | 99,921 | -0.00(-0.09%) |
Feb 10, 2020 | 5.310 | 5.420 | 5.260 | 5.325 | 81,864 | -0.00(-0.09%) |
Feb 07, 2020 | 5.500 | 5.500 | 5.250 | 5.330 | 75,400 | -0.20(-3.62%) |
Feb 06, 2020 | 5.640 | 5.660 | 5.460 | 5.530 | 47,900 | -0.08(-1.43%) |
Feb 05, 2020 | 5.560 | 5.702 | 5.500 | 5.610 | 73,654 | +0.09(+1.63%) |
Feb 04, 2020 | 5.440 | 5.600 | 5.370 | 5.520 | 94,178 | +0.16(+2.99%) |
Feb 03, 2020 | 5.360 | 5.415 | 5.260 | 5.360 | 91,302 | +0.02(+0.37%) |
Jan 31, 2020 | 5.370 | 5.500 | 5.230 | 5.340 | 155,900 | -0.08(-1.48%) |
Jan 30, 2020 | 5.500 | 5.585 | 5.320 | 5.420 | 134,863 | -0.15(-2.69%) |
Jan 29, 2020 | 5.870 | 5.870 | 5.550 | 5.570 | 140,979 | -0.22(-3.80%) |
Jan 28, 2020 | 5.940 | 5.970 | 5.740 | 5.790 | 126,848 | -0.06(-1.03%) |
Jan 27, 2020 | 5.700 | 5.930 | 5.610 | 5.850 | 118,224 | -0.08(-1.35%) |
Jan 24, 2020 | 6.060 | 6.180 | 5.840 | 5.930 | 132,400 | -0.10(-1.66%) |
Jan 23, 2020 | 6.210 | 6.230 | 5.930 | 6.030 | 176,537 | -0.22(-3.52%) |
Jan 22, 2020 | 6.290 | 6.360 | 6.180 | 6.250 | 90,017 | +0.00(+0.00%) |
Jan 21, 2020 | 6.260 | 6.360 | 6.100 | 6.250 | 131,648 | -0.01(-0.16%) |
Jan 17, 2020 | 6.450 | 6.519 | 6.240 | 6.260 | 114,200 | -0.14(-2.19%) |
Jan 16, 2020 | 6.360 | 6.570 | 6.360 | 6.400 | 157,366 | +0.15(+2.40%) |
Jan 15, 2020 | 6.230 | 6.300 | 6.070 | 6.250 | 177,691 | +0.06(+0.97%) |
Jan 14, 2020 | 6.190 | 6.220 | 6.010 | 6.190 | 119,389 | +0.04(+0.65%) |
Jan 13, 2020 | 6.300 | 6.300 | 6.050 | 6.150 | 125,895 | -0.08(-1.28%) |
Jan 10, 2020 | 6.290 | 6.360 | 6.130 | 6.230 | 175,100 | +0.00(+0.00%) |
Jan 09, 2020 | 6.300 | 6.400 | 6.110 | 6.230 | 195,952 | -0.07(-1.11%) |
Jan 08, 2020 | 6.240 | 6.370 | 6.080 | 6.300 | 259,822 | +0.11(+1.78%) |
Jan 07, 2020 | 5.880 | 6.270 | 5.860 | 6.190 | 219,540 | +0.30(+5.09%) |
Jan 06, 2020 | 5.820 | 5.970 | 5.700 | 5.890 | 178,380 | +0.01(+0.17%) |
Jan 03, 2020 | 5.890 | 6.140 | 5.830 | 5.880 | 211,200 | -0.08(-1.34%) |
Jan 02, 2020 | 5.900 | 5.960 | 5.750 | 5.960 | 192,700 | +0.15(+2.58%) |
Dec 31, 2019 | 5.920 | 6.060 | 5.790 | 5.810 | 273,600 | -0.14(-2.35%) |
Dec 30, 2019 | 6.550 | 6.590 | 5.850 | 5.950 | 256,463 | -0.55(-8.46%) |
Dec 27, 2019 | 6.640 | 6.710 | 6.160 | 6.500 | 297,300 | -0.12(-1.81%) |
Dec 26, 2019 | 5.790 | 6.860 | 5.780 | 6.620 | 750,870 | +0.94(+16.55%) |
Dec 24, 2019 | 5.620 | 5.735 | 5.530 | 5.680 | 195,800 | +0.08(+1.43%) |
Dec 23, 2019 | 5.760 | 5.760 | 5.500 | 5.600 | 683,064 | -0.06(-1.06%) |
Dec 20, 2019 | 5.800 | 5.930 | 5.620 | 5.660 | 197,400 | -0.13(-2.25%) |
Dec 19, 2019 | 5.790 | 5.930 | 5.526 | 5.790 | 210,184 | +0.08(+1.40%) |
Dec 18, 2019 | 5.630 | 5.990 | 5.550 | 5.710 | 460,936 | +0.32(+5.94%) |
Dec 17, 2019 | 5.090 | 5.400 | 5.000 | 5.390 | 213,387 | +0.32(+6.31%) |
Dec 16, 2019 | 5.160 | 5.270 | 5.040 | 5.070 | 236,403 | -0.06(-1.27%) |
Dec 13, 2019 | 5.440 | 5.440 | 5.110 | 5.135 | 235,400 | -0.19(-3.48%) |
Dec 12, 2019 | 5.300 | 5.450 | 5.230 | 5.320 | 217,533 | -0.04(-0.75%) |
Dec 11, 2019 | 5.140 | 5.390 | 5.060 | 5.360 | 283,068 | +0.26(+5.10%) |
Dec 10, 2019 | 4.810 | 5.200 | 4.800 | 5.100 | 407,551 | +0.28(+5.81%) |
Dec 09, 2019 | 4.700 | 4.900 | 4.670 | 4.820 | 259,452 | +0.09(+1.90%) |
Dec 06, 2019 | 4.830 | 4.970 | 4.690 | 4.730 | 224,900 | -0.09(-1.97%) |
Dec 05, 2019 | 4.720 | 4.900 | 4.480 | 4.825 | 642,441 | +0.06(+1.15%) |
Dec 04, 2019 | 5.070 | 5.200 | 4.610 | 4.770 | 1,052,377 | -0.29(-5.73%) |
Dec 03, 2019 | 5.620 | 5.730 | 4.900 | 5.060 | 2,681,344 | -2.43(-32.44%) |