Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.893 | 5.075 | 4.658 | 5.022 | 1,990,623 | -0.02(-0.30%) |
Feb 27, 2020 | 5.295 | 5.303 | 5.037 | 5.037 | 1,604,063 | -0.37(-6.87%) |
Feb 26, 2020 | 5.447 | 5.511 | 5.363 | 5.409 | 663,014 | -0.06(-1.11%) |
Feb 25, 2020 | 5.682 | 5.705 | 5.424 | 5.470 | 1,093,246 | -0.21(-3.74%) |
Feb 24, 2020 | 5.765 | 5.765 | 5.667 | 5.682 | 573,575 | -0.14(-2.47%) |
Feb 21, 2020 | 5.811 | 5.826 | 5.765 | 5.826 | 270,232 | +0.01(+0.13%) |
Feb 20, 2020 | 5.826 | 5.841 | 5.781 | 5.819 | 377,858 | -0.02(-0.26%) |
Feb 19, 2020 | 5.819 | 5.849 | 5.811 | 5.834 | 231,685 | +0.04(+0.65%) |
Feb 18, 2020 | 5.811 | 5.834 | 5.746 | 5.796 | 403,369 | -0.04(-0.65%) |
Feb 14, 2020 | 5.834 | 5.841 | 5.811 | 5.834 | 245,977 | +0.01(+0.13%) |
Feb 13, 2020 | 5.879 | 5.902 | 5.803 | 5.826 | 231,854 | -0.05(-0.88%) |
Feb 12, 2020 | 5.893 | 5.916 | 5.870 | 5.878 | 301,841 | +0.03(+0.52%) |
Feb 11, 2020 | 5.772 | 5.848 | 5.769 | 5.848 | 263,816 | +0.11(+1.97%) |
Feb 10, 2020 | 5.742 | 5.752 | 5.712 | 5.735 | 371,757 | -0.03(-0.52%) |
Feb 07, 2020 | 5.788 | 5.840 | 5.765 | 5.765 | 288,752 | -0.05(-0.91%) |
Feb 06, 2020 | 5.855 | 5.878 | 5.780 | 5.818 | 238,557 | -0.02(-0.39%) |
Feb 05, 2020 | 5.810 | 5.855 | 5.765 | 5.840 | 302,828 | +0.10(+1.71%) |
Feb 04, 2020 | 5.682 | 5.765 | 5.678 | 5.742 | 492,882 | +0.11(+1.87%) |
Feb 03, 2020 | 5.644 | 5.690 | 5.607 | 5.637 | 484,151 | -0.02(-0.40%) |
Jan 31, 2020 | 5.780 | 5.780 | 5.614 | 5.659 | 581,086 | -0.12(-2.09%) |
Jan 30, 2020 | 5.765 | 5.789 | 5.697 | 5.780 | 405,380 | -0.02(-0.39%) |
Jan 29, 2020 | 5.848 | 5.863 | 5.803 | 5.803 | 891,309 | -0.02(-0.39%) |
Jan 28, 2020 | 5.870 | 5.908 | 5.803 | 5.825 | 381,846 | -0.04(-0.64%) |
Jan 27, 2020 | 5.931 | 5.953 | 5.833 | 5.863 | 521,543 | -0.12(-2.02%) |
Jan 24, 2020 | 6.029 | 6.040 | 5.923 | 5.983 | 404,332 | -0.05(-0.75%) |
Jan 23, 2020 | 6.066 | 6.066 | 5.999 | 6.029 | 1,040,724 | -0.08(-1.36%) |
Jan 22, 2020 | 6.119 | 6.127 | 6.036 | 6.112 | 543,705 | -0.01(-0.12%) |
Jan 21, 2020 | 6.074 | 6.142 | 6.059 | 6.119 | 569,003 | +0.05(+0.87%) |
Jan 17, 2020 | 6.104 | 6.104 | 6.036 | 6.066 | 376,465 | -0.02(-0.25%) |
Jan 16, 2020 | 6.142 | 6.179 | 6.074 | 6.081 | 285,703 | -0.06(-0.98%) |
Jan 15, 2020 | 6.097 | 6.164 | 6.097 | 6.142 | 453,700 | +0.05(+0.87%) |
Jan 14, 2020 | 5.946 | 6.179 | 5.946 | 6.089 | 1,475,123 | +0.14(+2.43%) |
Jan 13, 2020 | 5.922 | 5.975 | 5.918 | 5.945 | 389,673 | +0.03(+0.51%) |
Jan 10, 2020 | 5.952 | 5.960 | 5.915 | 5.915 | 315,484 | -0.04(-0.63%) |
Jan 09, 2020 | 5.982 | 5.982 | 5.922 | 5.952 | 451,016 | -0.02(-0.38%) |
Jan 08, 2020 | 6.034 | 6.058 | 5.975 | 5.975 | 452,045 | -0.04(-0.75%) |
Jan 07, 2020 | 6.072 | 6.101 | 6.019 | 6.019 | 497,810 | -0.05(-0.86%) |
Jan 06, 2020 | 6.109 | 6.147 | 6.064 | 6.072 | 595,163 | -0.03(-0.49%) |
Jan 03, 2020 | 6.079 | 6.124 | 6.078 | 6.102 | 522,779 | +0.02(+0.37%) |
Jan 02, 2020 | 6.027 | 6.094 | 5.997 | 6.079 | 583,770 | +0.04(+0.62%) |
Dec 31, 2019 | 5.945 | 6.049 | 5.945 | 6.042 | 405,374 | +0.07(+1.13%) |
Dec 30, 2019 | 6.072 | 6.072 | 5.941 | 5.975 | 376,580 | -0.10(-1.60%) |
Dec 27, 2019 | 6.005 | 6.072 | 5.990 | 6.072 | 568,192 | +0.07(+1.12%) |
Dec 26, 2019 | 5.997 | 6.027 | 5.952 | 6.005 | 273,748 | +0.02(+0.38%) |
Dec 24, 2019 | 5.930 | 6.005 | 5.907 | 5.982 | 268,468 | +0.06(+1.01%) |
Dec 23, 2019 | 5.885 | 5.945 | 5.885 | 5.922 | 416,093 | +0.01(+0.13%) |
Dec 20, 2019 | 5.870 | 5.952 | 5.870 | 5.915 | 392,017 | +0.04(+0.64%) |
Dec 19, 2019 | 5.832 | 5.900 | 5.825 | 5.877 | 367,941 | +0.04(+0.64%) |
Dec 18, 2019 | 5.810 | 5.847 | 5.810 | 5.840 | 330,992 | +0.03(+0.52%) |
Dec 17, 2019 | 5.840 | 5.840 | 5.780 | 5.810 | 491,408 | -0.01(-0.13%) |
Dec 16, 2019 | 5.787 | 5.899 | 5.787 | 5.817 | 1,035,330 | +0.03(+0.52%) |
Dec 13, 2019 | 5.810 | 5.840 | 5.757 | 5.787 | 423,673 | -0.01(-0.24%) |
Dec 12, 2019 | 5.757 | 5.809 | 5.727 | 5.801 | 440,921 | +0.06(+1.04%) |
Dec 11, 2019 | 5.652 | 5.749 | 5.638 | 5.742 | 531,644 | +0.07(+1.18%) |
Dec 10, 2019 | 5.660 | 5.727 | 5.660 | 5.675 | 443,003 | +0.00(+0.00%) |
Dec 09, 2019 | 5.690 | 5.719 | 5.675 | 5.675 | 299,449 | -0.01(-0.26%) |
Dec 06, 2019 | 5.630 | 5.697 | 5.623 | 5.690 | 288,139 | +0.06(+1.06%) |
Dec 05, 2019 | 5.712 | 5.731 | 5.608 | 5.630 | 871,326 | -0.07(-1.30%) |
Dec 04, 2019 | 5.719 | 5.727 | 5.693 | 5.704 | 262,967 | +0.01(+0.13%) |
Dec 03, 2019 | 5.675 | 5.719 | 5.638 | 5.697 | 275,005 | +0.01(+0.26%) |