Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.559 | 4.707 | 4.559 | 4.621 | 34,262 | -0.13(-2.81%) |
Feb 27, 2020 | 4.699 | 4.866 | 4.559 | 4.755 | 12,397 | +0.04(+0.85%) |
Feb 26, 2020 | 4.973 | 5.020 | 4.715 | 4.715 | 10,833 | -0.18(-3.69%) |
Feb 25, 2020 | 4.871 | 5.004 | 4.761 | 4.895 | 7,540 | -0.16(-3.20%) |
Feb 24, 2020 | 5.065 | 5.206 | 4.902 | 5.058 | 3,626 | -0.06(-1.22%) |
Feb 21, 2020 | 5.143 | 5.299 | 4.995 | 5.120 | 21,430 | -0.02(-0.45%) |
Feb 20, 2020 | 5.089 | 5.221 | 5.065 | 5.143 | 4,651 | -0.05(-0.90%) |
Feb 19, 2020 | 5.301 | 5.347 | 5.167 | 5.190 | 22,953 | -0.26(-4.86%) |
Feb 18, 2020 | 5.626 | 5.626 | 5.268 | 5.455 | 35,822 | -0.19(-3.45%) |
Feb 14, 2020 | 5.455 | 5.700 | 5.455 | 5.650 | 6,544 | +0.19(+3.57%) |
Feb 13, 2020 | 5.549 | 5.591 | 5.455 | 5.455 | 4,614 | -0.11(-1.92%) |
Feb 12, 2020 | 5.797 | 5.797 | 5.509 | 5.562 | 8,899 | -0.18(-3.16%) |
Feb 11, 2020 | 5.681 | 5.852 | 5.486 | 5.743 | 10,744 | +0.15(+2.71%) |
Feb 10, 2020 | 5.494 | 5.658 | 5.494 | 5.592 | 2,643 | -0.14(-2.46%) |
Feb 07, 2020 | 5.735 | 5.735 | 5.603 | 5.733 | 2,694 | -0.07(-1.26%) |
Feb 06, 2020 | 5.834 | 5.884 | 5.779 | 5.806 | 3,985 | -0.12(-1.97%) |
Feb 05, 2020 | 5.712 | 5.923 | 5.712 | 5.923 | 4,398 | +0.37(+6.73%) |
Feb 04, 2020 | 5.689 | 5.751 | 5.525 | 5.549 | 4,881 | +0.04(+0.72%) |
Feb 03, 2020 | 5.779 | 5.789 | 5.507 | 5.510 | 7,396 | -0.11(-1.94%) |
Jan 31, 2020 | 5.634 | 5.813 | 5.607 | 5.619 | 6,416 | -0.23(-3.99%) |
Jan 30, 2020 | 5.735 | 5.852 | 5.720 | 5.852 | 2,135 | +0.12(+2.04%) |
Jan 29, 2020 | 5.836 | 5.836 | 5.712 | 5.735 | 15,487 | -0.12(-2.13%) |
Jan 28, 2020 | 5.837 | 6.273 | 5.798 | 5.860 | 12,770 | +0.18(+3.21%) |
Jan 27, 2020 | 5.753 | 5.915 | 5.678 | 5.678 | 5,535 | -0.22(-3.80%) |
Jan 24, 2020 | 5.821 | 5.902 | 5.642 | 5.902 | 3,208 | +0.09(+1.53%) |
Jan 23, 2020 | 5.813 | 5.813 | 5.813 | 5.813 | 893 | -0.13(-2.23%) |
Jan 22, 2020 | 5.946 | 5.946 | 5.821 | 5.946 | 5,036 | -0.09(-1.55%) |
Jan 21, 2020 | 5.891 | 6.039 | 5.648 | 6.039 | 17,672 | -0.04(-0.64%) |
Jan 17, 2020 | 6.078 | 6.078 | 6.078 | 6.078 | 384 | -0.04(-0.64%) |
Jan 16, 2020 | 6.234 | 6.304 | 6.069 | 6.117 | 10,831 | -0.14(-2.24%) |
Jan 15, 2020 | 6.546 | 6.608 | 6.242 | 6.258 | 22,024 | -0.16(-2.55%) |
Jan 14, 2020 | 6.484 | 6.523 | 6.386 | 6.421 | 34,213 | -0.12(-1.90%) |
Jan 13, 2020 | 6.627 | 6.631 | 6.511 | 6.546 | 7,608 | -0.18(-2.67%) |
Jan 10, 2020 | 6.764 | 6.788 | 6.585 | 6.725 | 4,619 | -0.09(-1.26%) |
Jan 09, 2020 | 6.811 | 6.819 | 6.655 | 6.811 | 12,775 | -0.01(-0.11%) |
Jan 08, 2020 | 6.562 | 6.951 | 6.562 | 6.819 | 8,663 | +0.27(+4.17%) |
Jan 07, 2020 | 6.803 | 6.811 | 6.515 | 6.546 | 3,504 | -0.35(-5.08%) |
Jan 06, 2020 | 6.850 | 6.897 | 6.663 | 6.897 | 4,336 | -0.12(-1.67%) |
Jan 03, 2020 | 6.858 | 7.014 | 6.759 | 7.014 | 2,566 | +0.16(+2.27%) |
Jan 02, 2020 | 6.858 | 6.858 | 6.858 | 6.858 | 400 | +0.15(+2.21%) |
Dec 31, 2019 | 6.546 | 6.725 | 6.513 | 6.710 | 2,566 | +0.05(+0.82%) |
Dec 30, 2019 | 6.858 | 6.858 | 6.538 | 6.655 | 7,564 | -0.13(-1.89%) |
Dec 27, 2019 | 6.808 | 6.865 | 6.671 | 6.783 | 6,031 | +0.16(+2.40%) |
Dec 26, 2019 | 6.889 | 6.889 | 6.624 | 6.624 | 714 | -0.23(-3.32%) |
Dec 24, 2019 | 6.874 | 6.874 | 6.826 | 6.851 | 2,181 | +0.06(+0.94%) |
Dec 23, 2019 | 6.265 | 6.788 | 6.265 | 6.788 | 19,949 | +0.28(+4.31%) |
Dec 20, 2019 | 6.694 | 6.879 | 6.507 | 6.507 | 23,226 | -0.22(-3.24%) |
Dec 19, 2019 | 6.562 | 6.826 | 6.544 | 6.725 | 42,068 | +0.29(+4.48%) |
Dec 18, 2019 | 6.647 | 6.647 | 6.437 | 6.437 | 14,845 | -0.12(-1.78%) |
Dec 17, 2019 | 6.304 | 6.608 | 6.063 | 6.554 | 22,876 | +0.40(+6.46%) |
Dec 16, 2019 | 6.546 | 6.826 | 6.156 | 6.156 | 11,504 | -0.21(-3.25%) |
Dec 13, 2019 | 6.672 | 6.811 | 6.195 | 6.363 | 43,630 | -0.11(-1.74%) |
Dec 12, 2019 | 6.375 | 6.546 | 6.226 | 6.476 | 11,223 | +0.20(+3.23%) |
Dec 11, 2019 | 6.125 | 6.453 | 6.125 | 6.273 | 19,045 | +0.12(+1.93%) |
Dec 10, 2019 | 6.445 | 6.445 | 6.110 | 6.155 | 22,189 | -0.10(-1.65%) |
Dec 09, 2019 | 6.242 | 6.258 | 5.934 | 6.258 | 16,952 | +0.04(+0.63%) |
Dec 06, 2019 | 6.183 | 6.237 | 5.891 | 6.219 | 14,372 | +0.12(+2.05%) |
Dec 05, 2019 | 6.094 | 6.328 | 6.055 | 6.094 | 16,116 | +0.17(+2.89%) |
Dec 04, 2019 | 5.665 | 5.981 | 5.665 | 5.923 | 42,870 | +0.35(+6.29%) |
Dec 03, 2019 | 5.623 | 5.677 | 5.572 | 5.572 | 5,671 | -0.13(-2.36%) |