Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.460 | 3.840 | 3.410 | 3.620 | 266,200 | +0.14(+4.02%) |
Feb 27, 2020 | 3.750 | 3.750 | 3.290 | 3.480 | 403,785 | -0.34(-8.90%) |
Feb 26, 2020 | 4.030 | 4.030 | 3.800 | 3.820 | 181,215 | -0.18(-4.50%) |
Feb 25, 2020 | 3.950 | 4.210 | 3.920 | 4.000 | 298,255 | +0.01(+0.25%) |
Feb 24, 2020 | 4.000 | 4.200 | 3.590 | 3.990 | 334,100 | -0.05(-1.24%) |
Feb 21, 2020 | 4.100 | 4.200 | 4.020 | 4.040 | 957,700 | -0.46(-10.22%) |
Feb 20, 2020 | 4.750 | 5.220 | 4.430 | 4.500 | 788,456 | -0.30(-6.25%) |
Feb 19, 2020 | 4.850 | 5.300 | 4.410 | 4.800 | 893,382 | +0.58(+13.74%) |
Feb 18, 2020 | 4.180 | 4.440 | 4.175 | 4.220 | 122,236 | +0.03(+0.72%) |
Feb 14, 2020 | 4.120 | 4.370 | 4.070 | 4.190 | 152,500 | +0.07(+1.70%) |
Feb 13, 2020 | 4.260 | 4.300 | 4.020 | 4.120 | 188,787 | -0.16(-3.74%) |
Feb 12, 2020 | 4.490 | 4.565 | 4.260 | 4.280 | 85,546 | -0.22(-4.89%) |
Feb 11, 2020 | 4.430 | 4.510 | 4.320 | 4.500 | 70,188 | +0.07(+1.58%) |
Feb 10, 2020 | 4.260 | 4.470 | 4.250 | 4.430 | 87,127 | +0.13(+3.02%) |
Feb 07, 2020 | 4.480 | 4.530 | 4.250 | 4.300 | 246,000 | -0.23(-5.08%) |
Feb 06, 2020 | 4.810 | 4.840 | 4.520 | 4.530 | 147,116 | -0.28(-5.82%) |
Feb 05, 2020 | 4.940 | 5.124 | 4.770 | 4.810 | 139,333 | -0.09(-1.84%) |
Feb 04, 2020 | 4.600 | 4.920 | 4.290 | 4.900 | 238,207 | +0.31(+6.75%) |
Feb 03, 2020 | 4.890 | 5.007 | 4.560 | 4.590 | 136,905 | -0.29(-5.94%) |
Jan 31, 2020 | 5.040 | 5.120 | 4.850 | 4.880 | 86,200 | -0.20(-3.94%) |
Jan 30, 2020 | 5.160 | 5.210 | 4.900 | 5.080 | 131,946 | -0.06(-1.17%) |
Jan 29, 2020 | 5.320 | 5.320 | 5.130 | 5.140 | 99,583 | -0.18(-3.38%) |
Jan 28, 2020 | 5.500 | 5.500 | 5.200 | 5.320 | 147,826 | -0.17(-3.10%) |
Jan 27, 2020 | 5.460 | 5.730 | 5.367 | 5.490 | 93,353 | -0.04(-0.72%) |
Jan 24, 2020 | 5.590 | 5.843 | 5.360 | 5.530 | 71,100 | +0.00(+0.00%) |
Jan 23, 2020 | 5.550 | 5.860 | 5.440 | 5.530 | 74,017 | -0.02(-0.36%) |
Jan 22, 2020 | 5.160 | 5.730 | 5.100 | 5.550 | 181,653 | +0.37(+7.14%) |
Jan 21, 2020 | 5.300 | 5.350 | 5.100 | 5.180 | 110,922 | -0.12(-2.26%) |
Jan 17, 2020 | 5.440 | 5.450 | 5.210 | 5.300 | 82,800 | -0.13(-2.39%) |
Jan 16, 2020 | 5.340 | 5.590 | 5.340 | 5.430 | 76,954 | +0.09(+1.69%) |
Jan 15, 2020 | 5.320 | 5.580 | 5.250 | 5.340 | 132,395 | +0.05(+0.95%) |
Jan 14, 2020 | 5.330 | 5.330 | 5.040 | 5.290 | 116,132 | -0.09(-1.67%) |
Jan 13, 2020 | 5.770 | 5.770 | 5.230 | 5.380 | 125,687 | -0.45(-7.72%) |
Jan 10, 2020 | 5.860 | 6.000 | 5.760 | 5.830 | 96,500 | -0.03(-0.51%) |
Jan 09, 2020 | 6.030 | 6.080 | 5.820 | 5.860 | 37,319 | -0.14(-2.33%) |
Jan 08, 2020 | 6.090 | 6.150 | 5.900 | 6.000 | 47,680 | -0.09(-1.48%) |
Jan 07, 2020 | 6.090 | 6.280 | 6.030 | 6.090 | 33,398 | -0.03(-0.49%) |
Jan 06, 2020 | 6.150 | 6.420 | 6.070 | 6.120 | 70,175 | -0.02(-0.33%) |
Jan 03, 2020 | 6.000 | 6.290 | 6.000 | 6.140 | 107,400 | +0.08(+1.32%) |
Jan 02, 2020 | 5.950 | 6.122 | 5.860 | 6.060 | 59,011 | +0.14(+2.36%) |
Dec 31, 2019 | 5.780 | 6.070 | 5.780 | 5.920 | 155,200 | +0.14(+2.42%) |
Dec 30, 2019 | 5.900 | 5.930 | 5.780 | 5.780 | 88,991 | -0.11(-1.87%) |
Dec 27, 2019 | 5.920 | 5.980 | 5.750 | 5.890 | 75,500 | -0.10(-1.67%) |
Dec 26, 2019 | 5.900 | 6.070 | 5.860 | 5.990 | 43,856 | +0.09(+1.53%) |
Dec 24, 2019 | 6.010 | 6.020 | 5.850 | 5.900 | 45,000 | -0.08(-1.34%) |
Dec 23, 2019 | 6.070 | 6.070 | 5.848 | 5.980 | 79,287 | -0.09(-1.48%) |
Dec 20, 2019 | 6.170 | 6.200 | 6.010 | 6.070 | 105,500 | -0.10(-1.70%) |
Dec 19, 2019 | 6.150 | 6.340 | 5.740 | 6.175 | 227,009 | -0.04(-0.56%) |
Dec 18, 2019 | 6.330 | 6.480 | 6.140 | 6.210 | 72,284 | -0.12(-1.90%) |
Dec 17, 2019 | 6.550 | 6.600 | 6.290 | 6.330 | 62,060 | -0.22(-3.36%) |
Dec 16, 2019 | 6.530 | 6.550 | 6.450 | 6.550 | 58,979 | +0.03(+0.46%) |
Dec 13, 2019 | 6.560 | 6.640 | 6.410 | 6.520 | 26,400 | -0.05(-0.76%) |
Dec 12, 2019 | 6.630 | 6.660 | 6.330 | 6.570 | 70,253 | -0.08(-1.20%) |
Dec 11, 2019 | 6.540 | 6.790 | 6.540 | 6.650 | 99,260 | +0.11(+1.68%) |
Dec 10, 2019 | 6.100 | 6.600 | 6.100 | 6.540 | 72,623 | +0.43(+7.04%) |
Dec 09, 2019 | 6.330 | 6.430 | 6.060 | 6.110 | 86,382 | -0.24(-3.78%) |
Dec 06, 2019 | 6.370 | 6.430 | 6.243 | 6.350 | 39,000 | -0.01(-0.16%) |
Dec 05, 2019 | 6.330 | 6.390 | 6.140 | 6.360 | 53,267 | +0.03(+0.47%) |
Dec 04, 2019 | 6.550 | 6.580 | 6.320 | 6.330 | 39,442 | -0.25(-3.80%) |
Dec 03, 2019 | 6.590 | 6.715 | 6.480 | 6.580 | 39,571 | -0.06(-0.90%) |