Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.499 | 5.660 | 4.763 | 5.111 | 3,439,748 | -0.59(-10.31%) |
Feb 27, 2020 | 5.808 | 5.828 | 5.699 | 5.699 | 447,830 | -0.19(-3.29%) |
Feb 26, 2020 | 5.744 | 5.892 | 5.744 | 5.892 | 624,612 | +0.15(+2.58%) |
Feb 25, 2020 | 5.815 | 5.834 | 5.718 | 5.744 | 784,174 | -0.07(-1.22%) |
Feb 24, 2020 | 5.853 | 5.873 | 5.808 | 5.815 | 390,743 | -0.06(-0.99%) |
Feb 21, 2020 | 5.944 | 5.944 | 5.866 | 5.873 | 400,547 | -0.05(-0.87%) |
Feb 20, 2020 | 5.886 | 5.932 | 5.886 | 5.924 | 165,677 | +0.06(+0.99%) |
Feb 19, 2020 | 5.905 | 5.924 | 5.860 | 5.866 | 348,220 | -0.04(-0.66%) |
Feb 18, 2020 | 5.905 | 5.931 | 5.892 | 5.905 | 167,523 | -0.01(-0.22%) |
Feb 14, 2020 | 5.944 | 5.944 | 5.918 | 5.918 | 89,716 | -0.04(-0.65%) |
Feb 13, 2020 | 5.957 | 5.965 | 5.924 | 5.957 | 143,299 | +0.01(+0.22%) |
Feb 12, 2020 | 5.912 | 5.963 | 5.905 | 5.944 | 166,398 | +0.03(+0.45%) |
Feb 11, 2020 | 5.924 | 5.943 | 5.898 | 5.917 | 143,702 | +0.00(+0.00%) |
Feb 10, 2020 | 5.917 | 5.936 | 5.879 | 5.917 | 179,746 | +0.01(+0.11%) |
Feb 07, 2020 | 5.898 | 5.911 | 5.879 | 5.911 | 200,752 | +0.01(+0.22%) |
Feb 06, 2020 | 5.924 | 5.924 | 5.872 | 5.898 | 130,829 | +0.01(+0.22%) |
Feb 05, 2020 | 5.892 | 5.904 | 5.866 | 5.885 | 129,598 | +0.04(+0.66%) |
Feb 04, 2020 | 5.872 | 5.911 | 5.847 | 5.847 | 253,437 | -0.01(-0.11%) |
Feb 03, 2020 | 5.892 | 5.923 | 5.808 | 5.853 | 366,406 | -0.01(-0.22%) |
Jan 31, 2020 | 5.853 | 5.892 | 5.840 | 5.866 | 160,352 | -0.01(-0.22%) |
Jan 30, 2020 | 5.860 | 5.879 | 5.834 | 5.879 | 123,171 | +0.03(+0.44%) |
Jan 29, 2020 | 5.898 | 5.924 | 5.834 | 5.853 | 159,174 | -0.03(-0.54%) |
Jan 28, 2020 | 5.917 | 5.930 | 5.885 | 5.885 | 176,270 | +0.01(+0.22%) |
Jan 27, 2020 | 5.898 | 5.914 | 5.866 | 5.872 | 172,188 | -0.06(-0.97%) |
Jan 24, 2020 | 5.936 | 5.936 | 5.911 | 5.930 | 192,329 | +0.02(+0.33%) |
Jan 23, 2020 | 5.840 | 5.911 | 5.840 | 5.911 | 197,826 | +0.04(+0.77%) |
Jan 22, 2020 | 5.821 | 5.885 | 5.802 | 5.866 | 139,651 | +0.04(+0.66%) |
Jan 21, 2020 | 5.840 | 5.860 | 5.815 | 5.827 | 265,926 | -0.03(-0.55%) |
Jan 17, 2020 | 5.827 | 5.860 | 5.815 | 5.860 | 120,108 | +0.02(+0.33%) |
Jan 16, 2020 | 5.815 | 5.866 | 5.814 | 5.840 | 139,183 | +0.03(+0.44%) |
Jan 15, 2020 | 5.808 | 5.840 | 5.808 | 5.815 | 94,487 | -0.02(-0.33%) |
Jan 14, 2020 | 5.789 | 5.840 | 5.789 | 5.834 | 128,283 | +0.05(+0.89%) |
Jan 13, 2020 | 5.802 | 5.827 | 5.783 | 5.783 | 228,213 | -0.04(-0.66%) |
Jan 10, 2020 | 5.853 | 5.866 | 5.802 | 5.821 | 331,155 | +0.01(+0.23%) |
Jan 09, 2020 | 5.839 | 5.839 | 5.801 | 5.807 | 200,012 | -0.01(-0.22%) |
Jan 08, 2020 | 5.858 | 5.865 | 5.814 | 5.820 | 171,032 | -0.03(-0.54%) |
Jan 07, 2020 | 5.776 | 5.858 | 5.776 | 5.852 | 364,189 | +0.06(+0.99%) |
Jan 06, 2020 | 5.776 | 5.820 | 5.776 | 5.795 | 258,645 | -0.03(-0.44%) |
Jan 03, 2020 | 5.782 | 5.852 | 5.782 | 5.820 | 165,047 | -0.01(-0.11%) |
Jan 02, 2020 | 5.820 | 5.827 | 5.788 | 5.827 | 131,333 | +0.04(+0.66%) |
Dec 31, 2019 | 5.795 | 5.795 | 5.750 | 5.788 | 267,279 | -0.01(-0.22%) |
Dec 30, 2019 | 5.807 | 5.807 | 5.769 | 5.801 | 145,584 | +0.01(+0.22%) |
Dec 27, 2019 | 5.814 | 5.830 | 5.776 | 5.788 | 276,859 | -0.06(-0.98%) |
Dec 26, 2019 | 5.814 | 5.858 | 5.801 | 5.846 | 166,636 | +0.04(+0.66%) |
Dec 24, 2019 | 5.858 | 5.858 | 5.795 | 5.807 | 93,595 | -0.01(-0.22%) |
Dec 23, 2019 | 5.878 | 5.884 | 5.801 | 5.820 | 237,153 | +0.00(+0.00%) |
Dec 20, 2019 | 5.814 | 5.909 | 5.801 | 5.820 | 295,546 | -0.03(-0.54%) |
Dec 19, 2019 | 5.801 | 5.871 | 5.795 | 5.852 | 242,623 | +0.04(+0.66%) |
Dec 18, 2019 | 5.795 | 5.858 | 5.788 | 5.814 | 343,079 | -0.01(-0.22%) |
Dec 17, 2019 | 5.744 | 5.839 | 5.737 | 5.827 | 292,850 | +0.10(+1.67%) |
Dec 16, 2019 | 5.814 | 5.846 | 5.731 | 5.731 | 304,067 | -0.07(-1.21%) |
Dec 13, 2019 | 5.820 | 5.858 | 5.776 | 5.801 | 251,104 | -0.03(-0.55%) |
Dec 12, 2019 | 5.846 | 5.852 | 5.795 | 5.833 | 220,095 | -0.01(-0.22%) |
Dec 11, 2019 | 5.827 | 5.871 | 5.827 | 5.846 | 145,991 | +0.04(+0.67%) |
Dec 10, 2019 | 5.794 | 5.854 | 5.794 | 5.807 | 121,133 | +0.01(+0.22%) |
Dec 09, 2019 | 5.876 | 5.908 | 5.794 | 5.794 | 349,531 | -0.11(-1.93%) |
Dec 06, 2019 | 5.876 | 5.908 | 5.856 | 5.908 | 75,568 | +0.03(+0.54%) |
Dec 05, 2019 | 5.838 | 5.901 | 5.837 | 5.876 | 148,128 | +0.03(+0.43%) |
Dec 04, 2019 | 5.838 | 5.959 | 5.823 | 5.851 | 353,784 | -0.00(-0.08%) |
Dec 03, 2019 | 5.838 | 5.870 | 5.807 | 5.856 | 121,644 | +0.02(+0.30%) |