Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.680 | 5.680 | 5.680 | 5.680 | 500 | +0.00(+0.08%) |
Feb 27, 2020 | 5.420 | 5.675 | 5.250 | 5.675 | 5,995 | -0.12(-2.15%) |
Feb 26, 2020 | 5.540 | 5.800 | 5.300 | 5.800 | 1,927 | +0.23(+4.12%) |
Feb 25, 2020 | 5.900 | 5.900 | 5.280 | 5.570 | 8,584 | -0.23(-3.96%) |
Feb 24, 2020 | 5.800 | 5.880 | 5.630 | 5.800 | 5,127 | +0.17(+3.02%) |
Feb 21, 2020 | 5.388 | 5.720 | 5.388 | 5.630 | 900 | +0.02(+0.34%) |
Feb 20, 2020 | 5.420 | 5.710 | 5.390 | 5.611 | 5,569 | +0.22(+4.10%) |
Feb 19, 2020 | 5.400 | 5.420 | 5.390 | 5.390 | 876 | +0.12(+2.28%) |
Feb 18, 2020 | 5.320 | 5.340 | 5.270 | 5.270 | 1,560 | +0.09(+1.74%) |
Feb 14, 2020 | 5.298 | 5.298 | 5.164 | 5.180 | 4,000 | -0.23(-4.25%) |
Feb 13, 2020 | 5.410 | 5.410 | 5.410 | 5.410 | 408 | +0.06(+1.12%) |
Feb 12, 2020 | 5.340 | 5.350 | 5.250 | 5.350 | 5,205 | -0.05(-0.93%) |
Feb 11, 2020 | 5.270 | 5.480 | 5.250 | 5.400 | 4,338 | +0.00(+0.07%) |
Feb 10, 2020 | 5.159 | 5.670 | 5.159 | 5.396 | 4,271 | -0.36(-6.31%) |
Feb 07, 2020 | 5.672 | 5.777 | 5.672 | 5.760 | 1,900 | +0.11(+1.95%) |
Feb 06, 2020 | 5.160 | 5.650 | 5.160 | 5.650 | 1,972 | -0.00(-0.04%) |
Feb 05, 2020 | 5.900 | 5.960 | 5.652 | 5.652 | 1,556 | -0.22(-3.73%) |
Feb 04, 2020 | 5.827 | 5.900 | 5.800 | 5.871 | 7,150 | +0.07(+1.22%) |
Feb 03, 2020 | 5.750 | 5.900 | 5.750 | 5.800 | 5,938 | +0.01(+0.16%) |
Jan 31, 2020 | 5.848 | 5.890 | 5.790 | 5.791 | 4,600 | +0.01(+0.11%) |
Jan 30, 2020 | 5.300 | 5.810 | 5.300 | 5.784 | 11,222 | +0.61(+11.88%) |
Jan 29, 2020 | 5.051 | 5.200 | 5.051 | 5.170 | 1,914 | +0.08(+1.57%) |
Jan 28, 2020 | 4.550 | 5.090 | 4.550 | 5.090 | 21,983 | +0.63(+14.13%) |
Jan 27, 2020 | 4.360 | 4.620 | 4.360 | 4.460 | 6,368 | +0.06(+1.36%) |
Jan 24, 2020 | 4.410 | 4.650 | 4.383 | 4.400 | 1,100 | +0.00(+0.00%) |
Jan 23, 2020 | 4.580 | 4.630 | 4.400 | 4.400 | 986 | -0.05(-1.12%) |
Jan 22, 2020 | 4.460 | 4.540 | 4.450 | 4.450 | 3,209 | +0.07(+1.60%) |
Jan 21, 2020 | 4.650 | 4.689 | 4.380 | 4.380 | 9,464 | -0.36(-7.57%) |
Jan 17, 2020 | 4.800 | 4.800 | 4.590 | 4.739 | 1,100 | -0.05(-0.97%) |
Jan 16, 2020 | 4.860 | 4.867 | 4.785 | 4.785 | 772 | -0.03(-0.57%) |
Jan 15, 2020 | 4.700 | 4.900 | 4.530 | 4.812 | 5,742 | +0.12(+2.61%) |
Jan 14, 2020 | 4.710 | 4.710 | 4.521 | 4.690 | 7,400 | +0.04(+0.83%) |
Jan 13, 2020 | 4.620 | 4.700 | 4.616 | 4.651 | 4,839 | +0.07(+1.49%) |
Jan 10, 2020 | 4.635 | 4.661 | 4.570 | 4.583 | 9,000 | -0.07(-1.44%) |
Jan 09, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 411 | +0.01(+0.22%) |
Jan 08, 2020 | 4.630 | 4.640 | 4.582 | 4.640 | 1,221 | -0.06(-1.28%) |
Jan 07, 2020 | 4.690 | 4.700 | 4.512 | 4.700 | 11,159 | +0.01(+0.22%) |
Jan 06, 2020 | 4.537 | 4.690 | 4.470 | 4.690 | 10,051 | +0.22(+4.92%) |
Jan 03, 2020 | 4.160 | 4.500 | 4.160 | 4.470 | 5,800 | +0.15(+3.48%) |
Jan 02, 2020 | 4.550 | 4.597 | 4.103 | 4.320 | 5,970 | -0.05(-1.15%) |
Dec 31, 2019 | 4.350 | 4.514 | 4.310 | 4.370 | 2,200 | +0.14(+3.31%) |
Dec 30, 2019 | 4.560 | 4.560 | 4.000 | 4.230 | 21,298 | -0.43(-9.21%) |
Dec 27, 2019 | 4.700 | 4.700 | 4.505 | 4.659 | 8,100 | +0.09(+1.95%) |
Dec 26, 2019 | 4.690 | 4.700 | 4.510 | 4.570 | 11,700 | +0.06(+1.33%) |
Dec 24, 2019 | 4.700 | 4.700 | 4.415 | 4.510 | 16,800 | -0.19(-4.04%) |
Dec 23, 2019 | 4.460 | 4.700 | 4.290 | 4.700 | 6,232 | +0.32(+7.31%) |
Dec 20, 2019 | 4.820 | 4.820 | 4.380 | 4.380 | 5,300 | -0.37(-7.79%) |
Dec 19, 2019 | 3.970 | 4.865 | 3.672 | 4.750 | 97,503 | +1.39(+41.37%) |
Dec 18, 2019 | 4.600 | 4.900 | 3.250 | 3.360 | 86,170 | -1.34(-28.51%) |
Dec 17, 2019 | 4.420 | 4.898 | 4.410 | 4.700 | 5,016 | +0.24(+5.38%) |
Dec 16, 2019 | 4.560 | 4.560 | 4.294 | 4.460 | 2,009 | -0.12(-2.62%) |
Dec 13, 2019 | 4.340 | 4.580 | 4.339 | 4.580 | 8,900 | +0.26(+6.01%) |
Dec 12, 2019 | 4.210 | 4.320 | 4.210 | 4.320 | 687 | +0.12(+2.83%) |
Dec 11, 2019 | 4.200 | 4.370 | 4.200 | 4.201 | 2,589 | -0.02(-0.45%) |
Dec 10, 2019 | 4.253 | 4.370 | 3.860 | 4.220 | 28,436 | -0.20(-4.52%) |
Dec 09, 2019 | 4.500 | 4.500 | 4.140 | 4.420 | 60,925 | -0.11(-2.43%) |
Dec 06, 2019 | 4.540 | 4.590 | 4.530 | 4.530 | 1,100 | +0.02(+0.44%) |
Dec 05, 2019 | 4.800 | 4.800 | 4.510 | 4.510 | 5,251 | +0.01(+0.22%) |
Dec 04, 2019 | 4.950 | 4.950 | 4.500 | 4.500 | 7,644 | -0.24(-4.96%) |
Dec 03, 2019 | 4.700 | 4.850 | 4.700 | 4.735 | 1,631 | +0.04(+0.74%) |