Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.300 | 4.310 | 4.000 | 4.160 | 302,300 | -0.15(-3.48%) |
Feb 27, 2020 | 4.290 | 4.480 | 4.000 | 4.310 | 365,591 | -0.02(-0.46%) |
Feb 26, 2020 | 4.540 | 4.570 | 4.300 | 4.330 | 180,597 | -0.07(-1.59%) |
Feb 25, 2020 | 4.550 | 4.708 | 4.340 | 4.400 | 236,193 | -0.12(-2.65%) |
Feb 24, 2020 | 4.760 | 4.850 | 4.500 | 4.520 | 199,262 | -0.39(-7.94%) |
Feb 21, 2020 | 4.890 | 5.040 | 4.810 | 4.910 | 196,200 | -0.02(-0.41%) |
Feb 20, 2020 | 4.530 | 5.005 | 4.530 | 4.930 | 315,671 | +0.38(+8.35%) |
Feb 19, 2020 | 4.720 | 4.780 | 4.520 | 4.550 | 188,520 | -0.15(-3.19%) |
Feb 18, 2020 | 4.900 | 5.000 | 4.700 | 4.700 | 232,221 | -0.19(-3.89%) |
Feb 14, 2020 | 4.840 | 5.230 | 4.830 | 4.890 | 331,300 | +0.05(+1.03%) |
Feb 13, 2020 | 4.850 | 4.960 | 4.620 | 4.840 | 262,477 | -0.22(-4.35%) |
Feb 12, 2020 | 4.440 | 5.180 | 4.440 | 5.060 | 453,544 | +0.67(+15.26%) |
Feb 11, 2020 | 4.370 | 4.580 | 4.370 | 4.390 | 149,909 | +0.06(+1.39%) |
Feb 10, 2020 | 4.340 | 4.400 | 4.230 | 4.330 | 189,826 | -0.02(-0.46%) |
Feb 07, 2020 | 4.310 | 4.450 | 4.270 | 4.350 | 118,900 | +0.04(+0.93%) |
Feb 06, 2020 | 4.270 | 4.500 | 4.240 | 4.310 | 241,645 | +0.10(+2.38%) |
Feb 05, 2020 | 4.910 | 4.910 | 4.160 | 4.210 | 607,294 | -0.51(-10.81%) |
Feb 04, 2020 | 4.480 | 4.890 | 4.410 | 4.720 | 412,318 | +0.17(+3.74%) |
Feb 03, 2020 | 4.520 | 4.600 | 4.490 | 4.550 | 316,191 | -0.03(-0.66%) |
Jan 31, 2020 | 4.800 | 4.910 | 4.550 | 4.580 | 373,000 | -0.31(-6.34%) |
Jan 30, 2020 | 4.950 | 5.120 | 4.880 | 4.890 | 178,404 | -0.11(-2.20%) |
Jan 29, 2020 | 5.340 | 5.390 | 4.990 | 5.000 | 225,528 | -0.24(-4.58%) |
Jan 28, 2020 | 5.030 | 5.300 | 4.950 | 5.240 | 187,261 | +0.23(+4.59%) |
Jan 27, 2020 | 4.900 | 5.090 | 4.870 | 5.010 | 273,695 | -0.07(-1.38%) |
Jan 24, 2020 | 5.190 | 5.270 | 5.060 | 5.080 | 287,800 | -0.04(-0.78%) |
Jan 23, 2020 | 5.010 | 5.350 | 4.880 | 5.120 | 452,556 | +0.06(+1.19%) |
Jan 22, 2020 | 5.470 | 5.490 | 5.000 | 5.060 | 559,874 | -0.26(-4.89%) |
Jan 21, 2020 | 5.840 | 5.850 | 5.260 | 5.320 | 785,987 | -0.77(-12.64%) |
Jan 17, 2020 | 6.360 | 6.360 | 6.000 | 6.090 | 361,600 | -0.30(-4.69%) |
Jan 16, 2020 | 6.790 | 6.867 | 6.320 | 6.390 | 476,891 | -0.43(-6.30%) |
Jan 15, 2020 | 6.760 | 7.060 | 6.690 | 6.820 | 225,499 | +0.06(+0.89%) |
Jan 14, 2020 | 6.950 | 6.970 | 6.610 | 6.760 | 254,938 | -0.21(-3.01%) |
Jan 13, 2020 | 6.670 | 7.070 | 6.660 | 6.970 | 280,014 | +0.36(+5.45%) |
Jan 10, 2020 | 6.910 | 7.380 | 6.600 | 6.610 | 726,900 | -0.19(-2.79%) |
Jan 09, 2020 | 5.980 | 7.110 | 5.860 | 6.800 | 1,208,960 | +0.85(+14.29%) |
Jan 08, 2020 | 5.720 | 5.970 | 5.590 | 5.950 | 195,335 | +0.17(+2.94%) |
Jan 07, 2020 | 5.710 | 5.790 | 5.520 | 5.780 | 211,392 | +0.18(+3.21%) |
Jan 06, 2020 | 5.960 | 5.970 | 5.290 | 5.600 | 443,077 | -0.35(-5.88%) |
Jan 03, 2020 | 6.270 | 6.300 | 5.860 | 5.950 | 420,300 | -0.35(-5.56%) |
Jan 02, 2020 | 5.770 | 6.790 | 5.670 | 6.300 | 1,094,639 | +0.75(+13.51%) |
Dec 31, 2019 | 5.470 | 5.640 | 5.310 | 5.550 | 247,700 | +0.19(+3.54%) |
Dec 30, 2019 | 5.020 | 5.410 | 4.980 | 5.360 | 293,241 | +0.30(+5.93%) |
Dec 27, 2019 | 4.780 | 5.100 | 4.780 | 5.060 | 141,800 | +0.07(+1.40%) |
Dec 26, 2019 | 4.800 | 5.000 | 4.800 | 4.990 | 123,239 | +0.19(+3.96%) |
Dec 24, 2019 | 4.780 | 4.880 | 4.780 | 4.800 | 63,400 | +0.03(+0.63%) |
Dec 23, 2019 | 4.890 | 4.960 | 4.770 | 4.770 | 127,926 | -0.18(-3.64%) |
Dec 20, 2019 | 4.900 | 4.980 | 4.850 | 4.950 | 156,300 | +0.00(+0.00%) |
Dec 19, 2019 | 4.980 | 5.090 | 4.890 | 4.950 | 231,761 | -0.03(-0.60%) |
Dec 18, 2019 | 4.700 | 5.010 | 4.590 | 4.980 | 250,492 | +0.29(+6.18%) |
Dec 17, 2019 | 4.500 | 4.750 | 4.470 | 4.690 | 248,591 | +0.19(+4.22%) |
Dec 16, 2019 | 4.680 | 4.710 | 4.410 | 4.500 | 250,247 | -0.15(-3.23%) |
Dec 13, 2019 | 4.790 | 4.930 | 4.650 | 4.650 | 387,200 | -0.08(-1.69%) |
Dec 12, 2019 | 4.830 | 5.000 | 4.730 | 4.730 | 218,797 | -0.06(-1.25%) |
Dec 11, 2019 | 4.810 | 4.840 | 4.670 | 4.790 | 137,730 | +0.00(+0.00%) |
Dec 10, 2019 | 4.720 | 4.800 | 4.700 | 4.790 | 130,078 | +0.07(+1.48%) |
Dec 09, 2019 | 4.790 | 4.850 | 4.710 | 4.720 | 164,836 | -0.03(-0.63%) |
Dec 06, 2019 | 4.590 | 4.780 | 4.580 | 4.750 | 138,900 | +0.17(+3.71%) |
Dec 05, 2019 | 4.570 | 4.660 | 4.460 | 4.580 | 132,158 | +0.10(+2.23%) |
Dec 04, 2019 | 4.630 | 4.690 | 4.400 | 4.480 | 338,587 | -0.14(-3.03%) |
Dec 03, 2019 | 4.780 | 4.780 | 4.600 | 4.620 | 207,649 | -0.16(-3.35%) |