Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.400 | 5.470 | 5.320 | 5.430 | 151,800 | -0.02(-0.37%) |
Feb 27, 2020 | 5.510 | 5.510 | 5.450 | 5.450 | 247,181 | -0.09(-1.62%) |
Feb 26, 2020 | 5.560 | 5.590 | 5.530 | 5.540 | 322,658 | -0.03(-0.54%) |
Feb 25, 2020 | 5.530 | 5.580 | 5.490 | 5.570 | 168,200 | +0.00(+0.00%) |
Feb 24, 2020 | 5.640 | 5.640 | 5.540 | 5.570 | 238,006 | -0.17(-2.96%) |
Feb 21, 2020 | 5.820 | 5.880 | 5.725 | 5.740 | 310,600 | -0.05(-0.86%) |
Feb 20, 2020 | 5.820 | 5.820 | 5.770 | 5.790 | 58,470 | -0.03(-0.52%) |
Feb 19, 2020 | 5.800 | 5.830 | 5.710 | 5.820 | 211,058 | -0.02(-0.34%) |
Feb 18, 2020 | 5.800 | 5.870 | 5.700 | 5.840 | 589,285 | +0.22(+3.91%) |
Feb 14, 2020 | 5.660 | 5.675 | 5.610 | 5.620 | 98,000 | -0.02(-0.35%) |
Feb 13, 2020 | 5.670 | 5.670 | 5.615 | 5.640 | 25,799 | -0.04(-0.70%) |
Feb 12, 2020 | 5.620 | 5.690 | 5.620 | 5.680 | 28,024 | +0.06(+1.07%) |
Feb 11, 2020 | 5.690 | 5.720 | 5.620 | 5.620 | 104,384 | -0.08(-1.40%) |
Feb 10, 2020 | 5.770 | 5.790 | 5.700 | 5.700 | 74,903 | -0.06(-1.04%) |
Feb 07, 2020 | 5.730 | 5.780 | 5.720 | 5.760 | 145,700 | +0.04(+0.70%) |
Feb 06, 2020 | 5.770 | 5.770 | 5.720 | 5.720 | 18,313 | -0.04(-0.69%) |
Feb 05, 2020 | 5.750 | 5.790 | 5.740 | 5.760 | 30,385 | +0.02(+0.35%) |
Feb 04, 2020 | 5.780 | 5.790 | 5.730 | 5.740 | 54,700 | +0.03(+0.53%) |
Feb 03, 2020 | 5.670 | 5.750 | 5.660 | 5.710 | 102,736 | -0.01(-0.17%) |
Jan 31, 2020 | 5.760 | 5.784 | 5.720 | 5.720 | 46,100 | -0.05(-0.87%) |
Jan 30, 2020 | 5.750 | 5.784 | 5.700 | 5.770 | 94,925 | -0.02(-0.35%) |
Jan 29, 2020 | 5.810 | 5.830 | 5.780 | 5.790 | 188,746 | -0.07(-1.19%) |
Jan 28, 2020 | 5.860 | 5.900 | 5.840 | 5.860 | 86,342 | -0.05(-0.85%) |
Jan 27, 2020 | 5.800 | 5.920 | 5.800 | 5.910 | 149,824 | +0.00(+0.00%) |
Jan 24, 2020 | 5.960 | 5.960 | 5.890 | 5.910 | 174,400 | -0.07(-1.17%) |
Jan 23, 2020 | 6.000 | 6.008 | 5.955 | 5.980 | 82,729 | +0.02(+0.34%) |
Jan 22, 2020 | 6.060 | 6.090 | 5.950 | 5.960 | 277,455 | -0.05(-0.83%) |
Jan 21, 2020 | 5.950 | 6.010 | 5.933 | 6.010 | 221,451 | +0.10(+1.69%) |
Jan 17, 2020 | 5.880 | 5.930 | 5.870 | 5.910 | 65,900 | +0.05(+0.85%) |
Jan 16, 2020 | 5.940 | 5.940 | 5.827 | 5.860 | 79,417 | -0.08(-1.35%) |
Jan 15, 2020 | 5.910 | 5.990 | 5.910 | 5.940 | 156,669 | +0.03(+0.51%) |
Jan 14, 2020 | 5.860 | 5.955 | 5.860 | 5.910 | 225,072 | +0.05(+0.85%) |
Jan 13, 2020 | 5.870 | 5.880 | 5.840 | 5.860 | 97,949 | -0.03(-0.51%) |
Jan 10, 2020 | 5.890 | 5.920 | 5.820 | 5.890 | 105,700 | +0.00(+0.00%) |
Jan 09, 2020 | 5.820 | 5.900 | 5.820 | 5.890 | 85,402 | +0.09(+1.55%) |
Jan 08, 2020 | 5.760 | 5.820 | 5.745 | 5.800 | 71,882 | +0.02(+0.35%) |
Jan 07, 2020 | 5.730 | 5.780 | 5.730 | 5.780 | 89,224 | -0.01(-0.17%) |
Jan 06, 2020 | 5.810 | 5.810 | 5.735 | 5.790 | 106,105 | -0.02(-0.34%) |
Jan 03, 2020 | 5.820 | 5.834 | 5.790 | 5.810 | 120,600 | -0.05(-0.85%) |
Jan 02, 2020 | 5.870 | 5.919 | 5.833 | 5.860 | 159,936 | +0.01(+0.17%) |
Dec 31, 2019 | 5.810 | 5.850 | 5.790 | 5.850 | 146,100 | +0.05(+0.86%) |
Dec 30, 2019 | 5.850 | 5.868 | 5.765 | 5.800 | 85,603 | -0.02(-0.34%) |
Dec 27, 2019 | 5.760 | 5.848 | 5.760 | 5.820 | 76,900 | +0.06(+1.04%) |
Dec 26, 2019 | 5.670 | 5.760 | 5.670 | 5.760 | 48,375 | +0.08(+1.41%) |
Dec 24, 2019 | 5.660 | 5.711 | 5.660 | 5.680 | 121,200 | +0.01(+0.18%) |
Dec 23, 2019 | 5.700 | 5.720 | 5.660 | 5.670 | 125,050 | -0.03(-0.53%) |
Dec 20, 2019 | 5.700 | 5.700 | 5.650 | 5.700 | 59,000 | -0.01(-0.18%) |
Dec 19, 2019 | 5.750 | 5.772 | 5.701 | 5.710 | 40,256 | -0.02(-0.38%) |
Dec 18, 2019 | 5.740 | 5.795 | 5.711 | 5.732 | 95,054 | -0.05(-0.84%) |
Dec 17, 2019 | 5.750 | 5.800 | 5.700 | 5.780 | 135,083 | +0.05(+0.87%) |
Dec 16, 2019 | 5.660 | 5.800 | 5.640 | 5.730 | 248,402 | +0.15(+2.60%) |
Dec 13, 2019 | 5.590 | 5.605 | 5.530 | 5.585 | 163,900 | +0.03(+0.63%) |
Dec 12, 2019 | 5.470 | 5.600 | 5.470 | 5.550 | 122,848 | +0.10(+1.83%) |
Dec 11, 2019 | 5.490 | 5.500 | 5.430 | 5.450 | 160,102 | -0.05(-1.00%) |
Dec 10, 2019 | 5.490 | 5.540 | 5.460 | 5.505 | 37,747 | +0.01(+0.27%) |
Dec 09, 2019 | 5.490 | 5.520 | 5.480 | 5.490 | 55,861 | -0.02(-0.36%) |
Dec 06, 2019 | 5.520 | 5.520 | 5.470 | 5.510 | 44,800 | +0.01(+0.18%) |
Dec 05, 2019 | 5.590 | 5.590 | 5.500 | 5.500 | 51,896 | -0.04(-0.72%) |
Dec 04, 2019 | 5.530 | 5.550 | 5.510 | 5.540 | 16,164 | +0.01(+0.27%) |
Dec 03, 2019 | 5.630 | 5.640 | 5.515 | 5.525 | 141,555 | -0.10(-1.87%) |