Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.490 | 5.594 | 5.480 | 5.530 | 11,300 | +0.00(+0.00%) |
Feb 27, 2020 | 5.540 | 5.760 | 5.510 | 5.530 | 13,744 | -0.07(-1.25%) |
Feb 26, 2020 | 5.580 | 5.850 | 5.510 | 5.600 | 8,744 | +0.00(+0.00%) |
Feb 25, 2020 | 5.600 | 5.630 | 5.500 | 5.600 | 7,557 | -0.05(-0.88%) |
Feb 24, 2020 | 5.490 | 5.650 | 5.480 | 5.650 | 15,702 | +0.13(+2.36%) |
Feb 21, 2020 | 5.522 | 5.550 | 5.520 | 5.520 | 4,000 | +0.02(+0.36%) |
Feb 20, 2020 | 5.560 | 5.596 | 5.500 | 5.500 | 5,301 | -0.05(-0.90%) |
Feb 19, 2020 | 5.540 | 5.550 | 5.540 | 5.550 | 4,818 | -0.01(-0.18%) |
Feb 18, 2020 | 5.590 | 5.620 | 5.540 | 5.560 | 7,174 | +0.02(+0.36%) |
Feb 14, 2020 | 5.650 | 5.650 | 5.500 | 5.540 | 3,600 | -0.20(-3.48%) |
Feb 13, 2020 | 5.543 | 5.740 | 5.543 | 5.740 | 2,798 | +0.22(+3.99%) |
Feb 12, 2020 | 5.910 | 5.920 | 5.370 | 5.520 | 46,709 | -0.39(-6.60%) |
Feb 11, 2020 | 5.860 | 5.910 | 5.840 | 5.910 | 2,306 | +0.05(+0.85%) |
Feb 10, 2020 | 5.810 | 5.909 | 5.810 | 5.860 | 5,797 | -0.03(-0.51%) |
Feb 07, 2020 | 5.910 | 5.910 | 5.850 | 5.890 | 6,600 | +0.04(+0.68%) |
Feb 06, 2020 | 5.870 | 5.940 | 5.850 | 5.850 | 2,925 | -0.05(-0.85%) |
Feb 05, 2020 | 5.860 | 5.940 | 5.830 | 5.900 | 15,128 | +0.04(+0.68%) |
Feb 04, 2020 | 5.870 | 5.950 | 5.830 | 5.860 | 5,203 | +0.00(+0.00%) |
Feb 03, 2020 | 5.900 | 5.940 | 5.860 | 5.860 | 1,199 | -0.01(-0.16%) |
Jan 31, 2020 | 5.830 | 5.890 | 5.830 | 5.870 | 1,500 | -0.05(-0.85%) |
Jan 30, 2020 | 5.880 | 5.930 | 5.830 | 5.920 | 3,758 | +0.04(+0.68%) |
Jan 29, 2020 | 5.820 | 5.880 | 5.810 | 5.880 | 5,451 | +0.06(+1.03%) |
Jan 28, 2020 | 5.874 | 5.874 | 5.820 | 5.820 | 12,440 | -0.01(-0.17%) |
Jan 27, 2020 | 5.810 | 5.930 | 5.810 | 5.830 | 9,389 | -0.03(-0.51%) |
Jan 24, 2020 | 5.800 | 5.890 | 5.800 | 5.860 | 3,400 | +0.02(+0.34%) |
Jan 23, 2020 | 5.810 | 5.950 | 5.810 | 5.840 | 13,216 | -0.06(-1.07%) |
Jan 22, 2020 | 5.850 | 6.000 | 5.850 | 5.903 | 23,371 | +0.03(+0.56%) |
Jan 21, 2020 | 5.900 | 5.960 | 5.850 | 5.870 | 11,291 | -0.03(-0.51%) |
Jan 17, 2020 | 5.910 | 5.950 | 5.900 | 5.900 | 12,200 | +0.00(+0.00%) |
Jan 16, 2020 | 5.930 | 5.940 | 5.840 | 5.900 | 17,195 | +0.09(+1.55%) |
Jan 15, 2020 | 5.980 | 6.000 | 5.810 | 5.810 | 12,159 | +0.02(+0.35%) |
Jan 14, 2020 | 6.000 | 6.020 | 5.790 | 5.790 | 6,037 | -0.22(-3.66%) |
Jan 13, 2020 | 6.000 | 6.040 | 5.950 | 6.010 | 3,629 | +0.02(+0.33%) |
Jan 10, 2020 | 5.970 | 5.990 | 5.960 | 5.990 | 5,300 | +0.00(+0.00%) |
Jan 09, 2020 | 6.000 | 6.050 | 5.950 | 5.990 | 14,699 | +0.02(+0.34%) |
Jan 08, 2020 | 6.020 | 6.020 | 5.900 | 5.970 | 10,715 | -0.06(-1.00%) |
Jan 07, 2020 | 6.100 | 6.100 | 6.030 | 6.030 | 6,201 | +0.00(+0.00%) |
Jan 06, 2020 | 5.960 | 6.100 | 5.590 | 6.030 | 11,722 | +0.03(+0.50%) |
Jan 03, 2020 | 6.050 | 6.050 | 5.960 | 6.000 | 34,100 | -0.05(-0.83%) |
Jan 02, 2020 | 6.012 | 6.140 | 5.983 | 6.050 | 7,214 | +0.03(+0.50%) |
Dec 31, 2019 | 6.090 | 6.122 | 6.000 | 6.020 | 30,500 | +0.03(+0.46%) |
Dec 30, 2019 | 6.050 | 6.050 | 5.960 | 5.992 | 5,290 | -0.08(-1.34%) |
Dec 27, 2019 | 6.050 | 6.140 | 6.050 | 6.074 | 7,800 | -0.01(-0.11%) |
Dec 26, 2019 | 6.090 | 6.110 | 6.050 | 6.080 | 8,002 | -0.03(-0.48%) |
Dec 24, 2019 | 6.080 | 6.170 | 6.080 | 6.110 | 2,300 | +0.01(+0.16%) |
Dec 23, 2019 | 6.130 | 6.200 | 6.100 | 6.100 | 12,526 | -0.05(-0.81%) |
Dec 20, 2019 | 6.210 | 6.249 | 6.150 | 6.150 | 4,100 | -0.03(-0.49%) |
Dec 19, 2019 | 6.250 | 6.261 | 6.140 | 6.180 | 28,099 | -0.03(-0.51%) |
Dec 18, 2019 | 6.149 | 6.280 | 6.142 | 6.212 | 28,011 | +0.08(+1.27%) |
Dec 17, 2019 | 6.050 | 6.150 | 6.050 | 6.134 | 4,067 | +0.03(+0.55%) |
Dec 16, 2019 | 6.080 | 6.150 | 6.080 | 6.100 | 16,584 | +0.00(+0.00%) |
Dec 13, 2019 | 6.150 | 6.170 | 6.100 | 6.100 | 22,300 | -0.04(-0.72%) |
Dec 12, 2019 | 6.131 | 6.150 | 6.120 | 6.144 | 2,756 | +0.03(+0.56%) |
Dec 11, 2019 | 6.120 | 6.130 | 6.100 | 6.110 | 1,687 | +0.01(+0.16%) |
Dec 10, 2019 | 6.130 | 6.150 | 6.100 | 6.100 | 4,290 | -0.03(-0.50%) |
Dec 09, 2019 | 6.140 | 6.170 | 6.100 | 6.130 | 13,350 | +0.02(+0.34%) |
Dec 06, 2019 | 6.150 | 6.150 | 6.110 | 6.110 | 7,200 | -0.01(-0.16%) |
Dec 05, 2019 | 6.100 | 6.140 | 6.100 | 6.120 | 3,736 | +0.02(+0.33%) |
Dec 04, 2019 | 6.140 | 6.200 | 6.100 | 6.100 | 13,288 | -0.02(-0.29%) |
Dec 03, 2019 | 6.000 | 6.130 | 6.000 | 6.118 | 7,610 | +0.06(+0.96%) |