Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.980 | 5.100 | 4.910 | 5.090 | 180,600 | -0.03(-0.59%) |
Feb 27, 2020 | 5.410 | 5.575 | 5.020 | 5.120 | 229,258 | -0.43(-7.75%) |
Feb 26, 2020 | 5.610 | 5.725 | 5.510 | 5.550 | 192,696 | -0.09(-1.60%) |
Feb 25, 2020 | 5.760 | 5.789 | 5.440 | 5.640 | 180,760 | -0.13(-2.25%) |
Feb 24, 2020 | 5.750 | 5.960 | 5.570 | 5.770 | 243,668 | -0.17(-2.86%) |
Feb 21, 2020 | 6.010 | 6.190 | 5.850 | 5.940 | 113,200 | -0.24(-3.88%) |
Feb 20, 2020 | 6.120 | 6.240 | 6.010 | 6.180 | 60,945 | +0.00(+0.00%) |
Feb 19, 2020 | 6.180 | 6.300 | 6.030 | 6.180 | 101,352 | +0.08(+1.31%) |
Feb 18, 2020 | 6.180 | 6.302 | 5.850 | 6.100 | 123,926 | -0.25(-3.94%) |
Feb 14, 2020 | 6.600 | 6.750 | 6.020 | 6.350 | 232,500 | -0.15(-2.31%) |
Feb 13, 2020 | 5.630 | 6.690 | 5.602 | 6.500 | 1,111,430 | +0.82(+14.44%) |
Feb 12, 2020 | 5.990 | 6.050 | 5.453 | 5.680 | 110,272 | -0.32(-5.33%) |
Feb 11, 2020 | 6.500 | 6.500 | 5.930 | 6.000 | 128,729 | -0.42(-6.54%) |
Feb 10, 2020 | 6.400 | 6.550 | 6.370 | 6.420 | 142,137 | +0.00(+0.00%) |
Feb 07, 2020 | 6.350 | 6.420 | 6.210 | 6.420 | 71,600 | +0.10(+1.58%) |
Feb 06, 2020 | 6.250 | 6.360 | 6.140 | 6.320 | 74,790 | +0.13(+2.10%) |
Feb 05, 2020 | 6.180 | 6.220 | 6.043 | 6.190 | 158,832 | +0.05(+0.81%) |
Feb 04, 2020 | 6.070 | 6.312 | 5.900 | 6.140 | 231,220 | +0.16(+2.68%) |
Feb 03, 2020 | 5.800 | 6.050 | 5.800 | 5.980 | 197,725 | +0.18(+3.10%) |
Jan 31, 2020 | 5.700 | 5.830 | 5.610 | 5.800 | 221,900 | +0.05(+0.87%) |
Jan 30, 2020 | 5.390 | 5.885 | 5.390 | 5.750 | 336,322 | +0.38(+7.08%) |
Jan 29, 2020 | 5.250 | 5.540 | 5.100 | 5.370 | 110,627 | +0.23(+4.47%) |
Jan 28, 2020 | 5.170 | 5.175 | 5.030 | 5.140 | 42,233 | +0.03(+0.59%) |
Jan 27, 2020 | 5.060 | 5.180 | 5.030 | 5.110 | 70,195 | -0.07(-1.35%) |
Jan 24, 2020 | 5.250 | 5.320 | 5.030 | 5.180 | 149,900 | +0.00(+0.00%) |
Jan 23, 2020 | 5.290 | 5.310 | 5.100 | 5.180 | 63,037 | -0.13(-2.45%) |
Jan 22, 2020 | 5.030 | 5.330 | 5.030 | 5.310 | 203,079 | +0.29(+5.78%) |
Jan 21, 2020 | 5.030 | 5.210 | 4.900 | 5.020 | 227,163 | +0.00(+0.00%) |
Jan 17, 2020 | 4.950 | 5.100 | 4.948 | 5.020 | 193,200 | +0.09(+1.83%) |
Jan 16, 2020 | 4.830 | 4.965 | 4.830 | 4.930 | 212,337 | +0.10(+2.07%) |
Jan 15, 2020 | 4.770 | 4.870 | 4.700 | 4.830 | 116,838 | +0.02(+0.42%) |
Jan 14, 2020 | 4.780 | 4.890 | 4.760 | 4.810 | 206,474 | +0.01(+0.21%) |
Jan 13, 2020 | 4.550 | 4.830 | 4.550 | 4.800 | 282,533 | +0.21(+4.58%) |
Jan 10, 2020 | 4.421 | 4.640 | 4.400 | 4.590 | 282,300 | +0.06(+1.32%) |
Jan 09, 2020 | 4.640 | 4.650 | 4.400 | 4.530 | 154,714 | -0.06(-1.31%) |
Jan 08, 2020 | 4.610 | 4.840 | 4.580 | 4.590 | 102,131 | -0.06(-1.29%) |
Jan 07, 2020 | 4.570 | 4.660 | 4.550 | 4.650 | 128,480 | +0.11(+2.42%) |
Jan 06, 2020 | 4.410 | 4.580 | 4.320 | 4.540 | 231,680 | +0.15(+3.42%) |
Jan 03, 2020 | 4.420 | 4.560 | 4.310 | 4.390 | 76,300 | -0.07(-1.57%) |
Jan 02, 2020 | 4.530 | 4.540 | 4.420 | 4.460 | 193,063 | -0.07(-1.55%) |
Dec 31, 2019 | 4.500 | 4.650 | 4.430 | 4.530 | 513,600 | +0.04(+0.89%) |
Dec 30, 2019 | 4.250 | 4.740 | 4.210 | 4.490 | 828,054 | +0.26(+6.15%) |
Dec 27, 2019 | 4.080 | 4.270 | 4.040 | 4.230 | 549,500 | +0.15(+3.68%) |
Dec 26, 2019 | 4.180 | 4.220 | 4.070 | 4.080 | 813,016 | -0.07(-1.69%) |
Dec 24, 2019 | 4.170 | 4.260 | 4.140 | 4.150 | 255,700 | -0.04(-0.95%) |
Dec 23, 2019 | 4.420 | 4.420 | 4.160 | 4.190 | 812,168 | -0.28(-6.26%) |
Dec 20, 2019 | 4.470 | 4.530 | 4.400 | 4.470 | 161,400 | -0.02(-0.45%) |
Dec 19, 2019 | 4.300 | 4.650 | 4.280 | 4.490 | 473,446 | +0.19(+4.42%) |
Dec 18, 2019 | 4.250 | 4.340 | 4.240 | 4.300 | 400,303 | +0.06(+1.42%) |
Dec 17, 2019 | 4.350 | 4.370 | 4.240 | 4.240 | 464,173 | -0.11(-2.53%) |
Dec 16, 2019 | 4.380 | 4.468 | 4.330 | 4.350 | 293,066 | -0.05(-1.14%) |
Dec 13, 2019 | 4.560 | 4.560 | 4.360 | 4.400 | 133,000 | -0.09(-2.00%) |
Dec 12, 2019 | 4.470 | 4.550 | 4.390 | 4.490 | 201,117 | -0.01(-0.22%) |
Dec 11, 2019 | 4.460 | 4.610 | 4.420 | 4.500 | 184,123 | +0.01(+0.22%) |
Dec 10, 2019 | 4.420 | 4.570 | 4.400 | 4.490 | 247,509 | +0.03(+0.67%) |
Dec 09, 2019 | 4.520 | 4.600 | 4.420 | 4.460 | 237,215 | -0.09(-1.98%) |
Dec 06, 2019 | 4.550 | 4.700 | 4.520 | 4.550 | 220,500 | -0.06(-1.30%) |
Dec 05, 2019 | 4.800 | 4.980 | 4.488 | 4.610 | 1,327,544 | -0.10(-2.12%) |
Dec 04, 2019 | 4.910 | 5.100 | 4.690 | 4.710 | 298,160 | -0.22(-4.46%) |
Dec 03, 2019 | 5.080 | 5.090 | 4.890 | 4.930 | 122,404 | -0.17(-3.33%) |