Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.297 | 5.313 | 5.057 | 5.222 | 5,537,107 | -0.19(-3.54%) |
Feb 27, 2020 | 5.536 | 5.563 | 5.269 | 5.413 | 3,988,298 | -0.25(-4.35%) |
Feb 26, 2020 | 5.618 | 5.734 | 5.618 | 5.659 | 2,255,141 | +0.04(+0.73%) |
Feb 25, 2020 | 5.884 | 5.898 | 5.570 | 5.618 | 3,547,851 | -0.25(-4.20%) |
Feb 24, 2020 | 5.925 | 5.925 | 5.820 | 5.864 | 2,194,491 | -0.18(-2.94%) |
Feb 21, 2020 | 6.110 | 6.110 | 6.042 | 6.042 | 1,066,364 | -0.08(-1.34%) |
Feb 20, 2020 | 6.151 | 6.165 | 6.069 | 6.124 | 1,222,210 | -0.03(-0.54%) |
Feb 19, 2020 | 6.143 | 6.177 | 6.130 | 6.157 | 876,261 | +0.03(+0.55%) |
Feb 18, 2020 | 6.150 | 6.157 | 6.109 | 6.123 | 1,096,181 | -0.03(-0.55%) |
Feb 14, 2020 | 6.211 | 6.225 | 6.116 | 6.157 | 1,272,536 | -0.03(-0.55%) |
Feb 13, 2020 | 6.204 | 6.231 | 6.191 | 6.191 | 958,643 | -0.03(-0.55%) |
Feb 12, 2020 | 6.184 | 6.225 | 6.170 | 6.225 | 812,490 | +0.07(+1.21%) |
Feb 11, 2020 | 6.157 | 6.191 | 6.143 | 6.150 | 751,116 | +0.02(+0.33%) |
Feb 10, 2020 | 6.089 | 6.130 | 6.075 | 6.130 | 666,799 | +0.03(+0.44%) |
Feb 07, 2020 | 6.109 | 6.130 | 6.075 | 6.102 | 814,081 | -0.02(-0.33%) |
Feb 06, 2020 | 6.177 | 6.184 | 6.109 | 6.123 | 1,092,818 | -0.03(-0.55%) |
Feb 05, 2020 | 6.109 | 6.164 | 6.089 | 6.157 | 1,196,184 | +0.10(+1.68%) |
Feb 04, 2020 | 6.041 | 6.075 | 6.028 | 6.055 | 831,132 | +0.05(+0.90%) |
Feb 03, 2020 | 5.994 | 6.041 | 5.967 | 6.001 | 957,951 | +0.03(+0.45%) |
Jan 31, 2020 | 6.028 | 6.041 | 5.960 | 5.973 | 1,387,444 | -0.07(-1.12%) |
Jan 30, 2020 | 6.007 | 6.041 | 5.973 | 6.041 | 980,735 | +0.03(+0.45%) |
Jan 29, 2020 | 6.014 | 6.041 | 6.001 | 6.014 | 1,316,488 | +0.01(+0.11%) |
Jan 28, 2020 | 5.980 | 6.041 | 5.960 | 6.007 | 1,006,164 | +0.04(+0.68%) |
Jan 27, 2020 | 5.973 | 6.014 | 5.912 | 5.967 | 1,580,953 | -0.12(-2.01%) |
Jan 24, 2020 | 6.177 | 6.191 | 6.082 | 6.089 | 886,120 | -0.08(-1.32%) |
Jan 23, 2020 | 6.191 | 6.191 | 6.116 | 6.170 | 969,738 | -0.02(-0.31%) |
Jan 22, 2020 | 6.169 | 6.190 | 6.136 | 6.190 | 1,031,779 | +0.05(+0.77%) |
Jan 21, 2020 | 6.142 | 6.156 | 6.099 | 6.142 | 1,289,375 | +0.02(+0.33%) |
Jan 17, 2020 | 6.149 | 6.153 | 6.109 | 6.122 | 793,923 | -0.01(-0.22%) |
Jan 16, 2020 | 6.115 | 6.136 | 6.095 | 6.136 | 935,610 | +0.05(+0.78%) |
Jan 15, 2020 | 6.061 | 6.129 | 6.055 | 6.088 | 1,085,401 | +0.02(+0.33%) |
Jan 14, 2020 | 6.041 | 6.068 | 6.041 | 6.068 | 784,085 | +0.03(+0.56%) |
Jan 13, 2020 | 6.041 | 6.068 | 6.021 | 6.035 | 1,027,956 | +0.01(+0.11%) |
Jan 10, 2020 | 6.055 | 6.055 | 6.014 | 6.028 | 924,291 | -0.01(-0.22%) |
Jan 09, 2020 | 6.014 | 6.061 | 6.001 | 6.041 | 903,810 | +0.03(+0.56%) |
Jan 08, 2020 | 5.974 | 6.028 | 5.960 | 6.008 | 1,117,843 | +0.04(+0.68%) |
Jan 07, 2020 | 5.933 | 5.967 | 5.913 | 5.967 | 937,762 | +0.04(+0.68%) |
Jan 06, 2020 | 5.920 | 5.940 | 5.906 | 5.927 | 963,048 | -0.01(-0.11%) |
Jan 03, 2020 | 5.954 | 5.960 | 5.927 | 5.933 | 993,405 | -0.05(-0.79%) |
Jan 02, 2020 | 5.906 | 5.994 | 5.906 | 5.981 | 1,300,941 | +0.06(+1.03%) |
Dec 31, 2019 | 5.832 | 5.920 | 5.819 | 5.920 | 1,346,391 | +0.09(+1.62%) |
Dec 30, 2019 | 5.913 | 5.933 | 5.819 | 5.825 | 1,360,272 | -0.07(-1.26%) |
Dec 27, 2019 | 5.994 | 6.008 | 5.900 | 5.900 | 1,254,733 | -0.08(-1.35%) |
Dec 26, 2019 | 5.981 | 6.008 | 5.973 | 5.981 | 561,339 | +0.00(+0.00%) |
Dec 24, 2019 | 6.001 | 6.018 | 5.981 | 5.981 | 373,602 | -0.03(-0.45%) |
Dec 23, 2019 | 6.028 | 6.041 | 6.001 | 6.008 | 729,609 | -0.02(-0.32%) |
Dec 20, 2019 | 5.993 | 6.027 | 5.987 | 6.027 | 912,441 | +0.04(+0.67%) |
Dec 19, 2019 | 5.966 | 5.993 | 5.953 | 5.987 | 903,128 | +0.04(+0.68%) |
Dec 18, 2019 | 5.940 | 5.960 | 5.927 | 5.946 | 772,554 | +0.01(+0.11%) |
Dec 17, 2019 | 5.886 | 5.946 | 5.866 | 5.940 | 948,715 | +0.07(+1.26%) |
Dec 16, 2019 | 5.832 | 5.879 | 5.832 | 5.866 | 1,138,275 | +0.06(+1.04%) |
Dec 13, 2019 | 5.799 | 5.832 | 5.799 | 5.806 | 815,821 | +0.00(+0.00%) |
Dec 12, 2019 | 5.705 | 5.822 | 5.705 | 5.806 | 1,186,612 | +0.03(+0.58%) |
Dec 11, 2019 | 5.792 | 5.802 | 5.766 | 5.772 | 762,456 | +0.00(+0.00%) |
Dec 10, 2019 | 5.806 | 5.819 | 5.768 | 5.772 | 754,009 | -0.04(-0.69%) |
Dec 09, 2019 | 5.779 | 5.819 | 5.772 | 5.812 | 808,312 | +0.04(+0.70%) |
Dec 06, 2019 | 5.792 | 5.826 | 5.752 | 5.772 | 1,151,677 | -0.02(-0.35%) |
Dec 05, 2019 | 5.792 | 5.809 | 5.766 | 5.792 | 832,720 | +0.01(+0.23%) |
Dec 04, 2019 | 5.725 | 5.792 | 5.707 | 5.779 | 835,751 | +0.06(+1.05%) |
Dec 03, 2019 | 5.692 | 5.719 | 5.632 | 5.719 | 1,464,904 | -0.03(-0.47%) |