Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.390 | 5.450 | 5.100 | 5.440 | 477,900 | -0.02(-0.37%) |
Feb 27, 2020 | 5.000 | 5.510 | 4.900 | 5.460 | 713,979 | +0.39(+7.69%) |
Feb 26, 2020 | 5.250 | 5.580 | 4.680 | 5.070 | 625,738 | -0.15(-2.87%) |
Feb 25, 2020 | 4.750 | 5.490 | 4.690 | 5.220 | 922,109 | +0.45(+9.43%) |
Feb 24, 2020 | 4.950 | 5.000 | 4.740 | 4.770 | 300,248 | -0.17(-3.44%) |
Feb 21, 2020 | 5.310 | 5.310 | 4.890 | 4.940 | 309,200 | -0.37(-6.97%) |
Feb 20, 2020 | 5.330 | 5.370 | 5.130 | 5.310 | 296,629 | +0.00(+0.00%) |
Feb 19, 2020 | 5.600 | 5.770 | 5.010 | 5.310 | 366,602 | -0.17(-3.10%) |
Feb 18, 2020 | 5.600 | 5.600 | 5.310 | 5.480 | 200,525 | -0.06(-1.08%) |
Feb 14, 2020 | 5.580 | 5.600 | 5.460 | 5.540 | 93,800 | +0.08(+1.47%) |
Feb 13, 2020 | 5.660 | 5.670 | 5.460 | 5.460 | 176,912 | -0.20(-3.53%) |
Feb 12, 2020 | 5.840 | 5.840 | 5.640 | 5.660 | 133,830 | -0.18(-3.08%) |
Feb 11, 2020 | 5.920 | 5.950 | 5.700 | 5.840 | 111,665 | -0.05(-0.85%) |
Feb 10, 2020 | 5.850 | 5.960 | 5.850 | 5.890 | 55,978 | +0.04(+0.68%) |
Feb 07, 2020 | 5.960 | 5.960 | 5.790 | 5.850 | 143,700 | -0.14(-2.34%) |
Feb 06, 2020 | 5.990 | 6.000 | 5.930 | 5.990 | 92,145 | -0.01(-0.17%) |
Feb 05, 2020 | 6.050 | 6.120 | 5.920 | 6.000 | 80,857 | -0.06(-0.99%) |
Feb 04, 2020 | 5.980 | 6.350 | 5.950 | 6.060 | 102,539 | +0.07(+1.17%) |
Feb 03, 2020 | 5.900 | 6.060 | 5.900 | 5.990 | 103,800 | +0.06(+1.01%) |
Jan 31, 2020 | 6.060 | 6.090 | 5.910 | 5.930 | 109,600 | -0.12(-1.98%) |
Jan 30, 2020 | 6.160 | 6.160 | 5.900 | 6.050 | 212,047 | -0.03(-0.49%) |
Jan 29, 2020 | 6.110 | 6.180 | 6.050 | 6.080 | 35,854 | -0.13(-2.09%) |
Jan 28, 2020 | 6.170 | 6.280 | 6.170 | 6.210 | 29,157 | +0.06(+0.98%) |
Jan 27, 2020 | 6.310 | 6.310 | 5.960 | 6.150 | 117,095 | -0.25(-3.91%) |
Jan 24, 2020 | 6.449 | 6.449 | 6.320 | 6.400 | 190,900 | -0.10(-1.54%) |
Jan 23, 2020 | 6.640 | 6.740 | 6.430 | 6.500 | 501,283 | -0.40(-5.80%) |
Jan 22, 2020 | 6.840 | 6.940 | 6.660 | 6.900 | 174,498 | +0.14(+2.07%) |
Jan 21, 2020 | 6.660 | 6.780 | 6.450 | 6.760 | 273,696 | -0.04(-0.59%) |
Jan 17, 2020 | 6.920 | 6.950 | 6.660 | 6.800 | 68,000 | -0.11(-1.59%) |
Jan 16, 2020 | 6.940 | 6.970 | 6.887 | 6.910 | 26,792 | +0.00(+0.00%) |
Jan 15, 2020 | 6.970 | 6.980 | 6.890 | 6.910 | 20,338 | -0.04(-0.58%) |
Jan 14, 2020 | 6.920 | 7.020 | 6.780 | 6.950 | 122,878 | +0.05(+0.72%) |
Jan 13, 2020 | 6.940 | 6.950 | 6.870 | 6.900 | 136,949 | +0.03(+0.44%) |
Jan 10, 2020 | 6.990 | 7.000 | 6.775 | 6.870 | 135,500 | -0.05(-0.72%) |
Jan 09, 2020 | 7.010 | 7.010 | 6.790 | 6.920 | 48,167 | -0.03(-0.43%) |
Jan 08, 2020 | 6.880 | 7.030 | 6.860 | 6.950 | 277,906 | +0.02(+0.29%) |
Jan 07, 2020 | 6.870 | 6.960 | 6.820 | 6.930 | 66,660 | +0.11(+1.61%) |
Jan 06, 2020 | 6.730 | 6.940 | 6.730 | 6.820 | 147,057 | +0.04(+0.59%) |
Jan 03, 2020 | 6.660 | 6.800 | 6.660 | 6.780 | 81,200 | +0.07(+1.04%) |
Jan 02, 2020 | 6.660 | 6.780 | 6.660 | 6.710 | 45,980 | +0.04(+0.60%) |
Dec 31, 2019 | 6.640 | 6.780 | 6.590 | 6.670 | 119,900 | -0.01(-0.15%) |
Dec 30, 2019 | 6.670 | 6.770 | 6.660 | 6.680 | 64,042 | +0.02(+0.30%) |
Dec 27, 2019 | 6.700 | 6.780 | 6.660 | 6.660 | 37,200 | -0.03(-0.45%) |
Dec 26, 2019 | 6.630 | 6.790 | 6.630 | 6.690 | 29,475 | -0.02(-0.30%) |
Dec 24, 2019 | 6.820 | 6.820 | 6.700 | 6.710 | 5,000 | -0.11(-1.61%) |
Dec 23, 2019 | 6.770 | 6.950 | 6.630 | 6.820 | 151,326 | +0.03(+0.44%) |
Dec 20, 2019 | 6.800 | 6.900 | 6.660 | 6.790 | 112,000 | -0.04(-0.59%) |
Dec 19, 2019 | 6.860 | 6.870 | 6.670 | 6.830 | 359,495 | -0.06(-0.87%) |
Dec 18, 2019 | 6.790 | 6.920 | 6.780 | 6.890 | 36,482 | +0.02(+0.29%) |
Dec 17, 2019 | 6.800 | 6.920 | 6.730 | 6.870 | 83,359 | +0.06(+0.88%) |
Dec 16, 2019 | 7.000 | 7.020 | 6.760 | 6.810 | 94,901 | -0.20(-2.85%) |
Dec 13, 2019 | 7.050 | 7.070 | 6.950 | 7.010 | 106,700 | +0.01(+0.14%) |
Dec 12, 2019 | 6.820 | 7.010 | 6.530 | 7.000 | 343,364 | +0.19(+2.79%) |
Dec 11, 2019 | 6.720 | 7.010 | 6.720 | 6.810 | 71,856 | +0.10(+1.49%) |
Dec 10, 2019 | 6.970 | 6.970 | 6.690 | 6.710 | 93,661 | -0.21(-3.03%) |
Dec 09, 2019 | 7.020 | 7.080 | 6.910 | 6.920 | 87,157 | -0.10(-1.42%) |
Dec 06, 2019 | 7.000 | 7.070 | 6.670 | 7.020 | 2,193,600 | +0.01(+0.14%) |
Dec 05, 2019 | 7.150 | 7.150 | 6.980 | 7.010 | 57,344 | -0.16(-2.23%) |
Dec 04, 2019 | 6.980 | 7.190 | 6.950 | 7.170 | 329,900 | +0.19(+2.72%) |
Dec 03, 2019 | 7.070 | 7.080 | 6.970 | 6.980 | 55,519 | -0.09(-1.27%) |