Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.490 | 6.490 | 5.670 | 5.690 | 974,570 | -1.02(-15.20%) |
Feb 27, 2020 | 7.010 | 7.140 | 6.670 | 6.710 | 335,915 | -0.18(-2.61%) |
Feb 26, 2020 | 6.560 | 7.090 | 6.560 | 6.890 | 430,440 | +0.21(+3.14%) |
Feb 25, 2020 | 6.880 | 7.180 | 6.680 | 6.680 | 709,340 | -0.26(-3.75%) |
Feb 24, 2020 | 7.470 | 7.470 | 6.810 | 6.940 | 744,754 | -0.03(-0.43%) |
Feb 21, 2020 | 6.960 | 7.130 | 6.850 | 6.970 | 608,308 | +0.25(+3.72%) |
Feb 20, 2020 | 6.460 | 6.840 | 6.430 | 6.720 | 691,653 | +0.32(+5.00%) |
Feb 19, 2020 | 6.140 | 6.430 | 6.080 | 6.400 | 434,275 | +0.23(+3.73%) |
Feb 18, 2020 | 5.820 | 6.200 | 5.820 | 6.170 | 603,052 | +0.35(+6.01%) |
Feb 14, 2020 | 5.820 | 5.820 | 5.820 | 0 | +0.17(+3.01%) | |
Feb 13, 2020 | 5.480 | 5.700 | 5.470 | 5.650 | 291,899 | +0.23(+4.24%) |
Feb 12, 2020 | 5.440 | 5.570 | 5.350 | 5.420 | 223,185 | +0.01(+0.18%) |
Feb 11, 2020 | 5.380 | 5.550 | 5.310 | 5.410 | 233,238 | +0.03(+0.56%) |
Feb 10, 2020 | 5.370 | 5.480 | 5.230 | 5.380 | 158,247 | +0.11(+2.09%) |
Feb 07, 2020 | 5.640 | 5.640 | 5.220 | 5.270 | 287,872 | -0.16(-2.95%) |
Feb 06, 2020 | 5.520 | 5.550 | 5.320 | 5.430 | 226,946 | +0.01(+0.18%) |
Feb 05, 2020 | 5.300 | 5.490 | 5.270 | 5.420 | 153,516 | +0.12(+2.26%) |
Feb 04, 2020 | 5.310 | 5.360 | 5.190 | 5.300 | 245,313 | -0.16(-2.93%) |
Feb 03, 2020 | 5.460 | 5.500 | 5.350 | 5.460 | 159,972 | -0.04(-0.73%) |
Jan 31, 2020 | 5.520 | 5.640 | 5.500 | 5.500 | 177,728 | +0.05(+0.92%) |
Jan 30, 2020 | 5.420 | 5.600 | 5.370 | 5.450 | 238,663 | +0.04(+0.74%) |
Jan 29, 2020 | 5.440 | 5.510 | 5.290 | 5.410 | 256,906 | +0.02(+0.37%) |
Jan 28, 2020 | 5.670 | 5.670 | 5.280 | 5.390 | 377,631 | -0.35(-6.10%) |
Jan 27, 2020 | 6.000 | 6.080 | 5.660 | 5.740 | 436,977 | -0.20(-3.37%) |
Jan 24, 2020 | 5.400 | 5.970 | 5.350 | 5.940 | 556,468 | +0.55(+10.20%) |
Jan 23, 2020 | 5.410 | 5.580 | 5.350 | 5.390 | 165,370 | -0.03(-0.55%) |
Jan 22, 2020 | 5.450 | 5.510 | 5.420 | 5.420 | 104,581 | +0.00(+0.00%) |
Jan 21, 2020 | 5.390 | 5.480 | 5.270 | 5.420 | 184,057 | +0.06(+1.12%) |
Jan 20, 2020 | 5.620 | 5.620 | 5.340 | 5.360 | 119,724 | -0.21(-3.77%) |
Jan 17, 2020 | 5.610 | 5.670 | 5.410 | 5.570 | 247,233 | -0.10(-1.76%) |
Jan 16, 2020 | 5.560 | 5.700 | 5.420 | 5.670 | 179,368 | +0.10(+1.80%) |
Jan 15, 2020 | 5.470 | 5.600 | 5.360 | 5.570 | 166,040 | +0.11(+2.01%) |
Jan 14, 2020 | 5.210 | 5.470 | 5.210 | 5.460 | 334,931 | +0.25(+4.80%) |
Jan 13, 2020 | 5.450 | 5.460 | 5.210 | 5.210 | 114,482 | -0.21(-3.87%) |
Jan 10, 2020 | 5.350 | 5.520 | 5.340 | 5.420 | 127,755 | +0.07(+1.31%) |
Jan 09, 2020 | 5.460 | 5.470 | 5.280 | 5.350 | 280,052 | -0.19(-3.43%) |
Jan 08, 2020 | 5.750 | 5.760 | 5.480 | 5.540 | 249,414 | -0.23(-3.99%) |
Jan 07, 2020 | 5.450 | 5.850 | 5.440 | 5.770 | 248,417 | +0.35(+6.46%) |
Jan 06, 2020 | 5.650 | 5.650 | 5.420 | 5.420 | 189,710 | -0.01(-0.18%) |
Jan 03, 2020 | 5.570 | 5.630 | 5.430 | 5.430 | 184,867 | -0.06(-1.09%) |
Jan 02, 2020 | 5.570 | 5.650 | 5.460 | 5.490 | 178,176 | -0.08(-1.44%) |
Dec 31, 2019 | 5.570 | 5.570 | 5.570 | 0 | -0.01(-0.18%) | |
Dec 30, 2019 | 5.510 | 5.770 | 5.490 | 5.580 | 273,470 | -0.01(-0.18%) |
Dec 27, 2019 | 5.500 | 5.590 | 5.430 | 5.590 | 354,188 | +0.13(+2.38%) |
Dec 24, 2019 | 5.460 | 5.460 | 5.460 | 0 | +0.13(+2.44%) | |
Dec 23, 2019 | 5.150 | 5.370 | 5.090 | 5.330 | 334,156 | +0.29(+5.75%) |
Dec 20, 2019 | 5.100 | 5.120 | 5.040 | 5.040 | 98,659 | -0.06(-1.18%) |
Dec 19, 2019 | 5.030 | 5.140 | 4.990 | 5.100 | 218,453 | +0.07(+1.39%) |
Dec 18, 2019 | 4.980 | 5.030 | 4.890 | 5.030 | 103,732 | -0.01(-0.20%) |
Dec 17, 2019 | 5.040 | 5.080 | 4.980 | 5.040 | 110,095 | -0.04(-0.79%) |
Dec 16, 2019 | 5.040 | 5.120 | 4.990 | 5.080 | 153,934 | +0.01(+0.20%) |
Dec 13, 2019 | 4.910 | 5.150 | 4.910 | 5.070 | 298,582 | +0.11(+2.22%) |
Dec 12, 2019 | 5.000 | 5.050 | 4.880 | 4.960 | 159,943 | +0.00(+0.00%) |
Dec 11, 2019 | 4.950 | 4.990 | 4.910 | 4.960 | 237,465 | +0.05(+1.02%) |
Dec 10, 2019 | 4.870 | 4.970 | 4.790 | 4.910 | 153,775 | +0.04(+0.82%) |
Dec 09, 2019 | 4.950 | 4.950 | 4.730 | 4.870 | 182,378 | +0.00(+0.00%) |
Dec 06, 2019 | 4.860 | 4.990 | 4.810 | 4.870 | 154,125 | -0.05(-1.02%) |
Dec 05, 2019 | 4.960 | 5.060 | 4.840 | 4.920 | 230,952 | +0.01(+0.20%) |
Dec 04, 2019 | 5.060 | 5.080 | 4.900 | 4.910 | 160,900 | -0.12(-2.39%) |
Dec 03, 2019 | 5.020 | 5.170 | 4.930 | 5.030 | 344,183 | +0.13(+2.65%) |