Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.370 | 4.560 | 4.370 | 4.560 | 26,300 | +0.10(+2.24%) |
Feb 27, 2020 | 4.510 | 4.760 | 4.450 | 4.460 | 91,056 | -0.16(-3.46%) |
Feb 26, 2020 | 4.800 | 4.800 | 4.580 | 4.620 | 10,748 | -0.18(-3.75%) |
Feb 25, 2020 | 5.047 | 5.047 | 4.530 | 4.800 | 80,483 | -0.10(-2.04%) |
Feb 24, 2020 | 5.210 | 5.245 | 4.900 | 4.900 | 100,109 | -0.41(-7.72%) |
Feb 21, 2020 | 5.160 | 5.310 | 5.130 | 5.310 | 22,300 | +0.16(+3.11%) |
Feb 20, 2020 | 5.170 | 5.250 | 5.150 | 5.150 | 4,803 | -0.04(-0.77%) |
Feb 19, 2020 | 5.350 | 5.350 | 5.180 | 5.190 | 13,553 | -0.16(-2.99%) |
Feb 18, 2020 | 5.250 | 5.406 | 5.250 | 5.350 | 32,322 | +0.10(+1.90%) |
Feb 14, 2020 | 5.293 | 5.370 | 5.250 | 5.250 | 7,900 | +0.02(+0.38%) |
Feb 13, 2020 | 5.340 | 5.357 | 5.218 | 5.230 | 18,610 | -0.15(-2.79%) |
Feb 12, 2020 | 5.620 | 5.620 | 5.284 | 5.380 | 8,835 | -0.07(-1.28%) |
Feb 11, 2020 | 5.145 | 5.467 | 5.145 | 5.450 | 33,055 | +0.32(+6.24%) |
Feb 10, 2020 | 5.160 | 5.160 | 5.130 | 5.130 | 13,780 | -0.04(-0.77%) |
Feb 07, 2020 | 5.219 | 5.270 | 5.130 | 5.170 | 8,200 | -0.02(-0.39%) |
Feb 06, 2020 | 5.347 | 5.353 | 5.175 | 5.190 | 59,153 | -0.19(-3.53%) |
Feb 05, 2020 | 5.380 | 5.380 | 5.330 | 5.380 | 1,681 | +0.03(+0.56%) |
Feb 04, 2020 | 5.390 | 5.498 | 5.340 | 5.350 | 12,224 | -0.01(-0.19%) |
Feb 03, 2020 | 5.630 | 5.630 | 5.360 | 5.360 | 66,476 | -0.27(-4.80%) |
Jan 31, 2020 | 5.820 | 5.850 | 5.630 | 5.630 | 17,900 | -0.09(-1.57%) |
Jan 30, 2020 | 5.844 | 5.844 | 5.710 | 5.720 | 8,982 | +0.01(+0.18%) |
Jan 29, 2020 | 5.880 | 5.905 | 5.700 | 5.710 | 18,985 | -0.17(-2.89%) |
Jan 28, 2020 | 5.760 | 5.880 | 5.710 | 5.880 | 11,131 | +0.15(+2.62%) |
Jan 27, 2020 | 5.720 | 5.814 | 5.720 | 5.730 | 6,661 | -0.06(-1.04%) |
Jan 24, 2020 | 5.895 | 5.933 | 5.780 | 5.790 | 14,600 | -0.12(-2.03%) |
Jan 23, 2020 | 5.950 | 5.950 | 5.840 | 5.910 | 9,114 | -0.01(-0.17%) |
Jan 22, 2020 | 5.860 | 5.940 | 5.790 | 5.920 | 7,261 | -0.03(-0.50%) |
Jan 21, 2020 | 5.730 | 5.960 | 5.730 | 5.950 | 9,806 | +0.02(+0.34%) |
Jan 17, 2020 | 5.790 | 5.940 | 5.790 | 5.930 | 5,100 | +0.07(+1.28%) |
Jan 16, 2020 | 5.990 | 5.990 | 5.830 | 5.855 | 15,902 | -0.17(-2.90%) |
Jan 15, 2020 | 5.870 | 6.130 | 5.850 | 6.030 | 7,035 | +0.19(+3.25%) |
Jan 14, 2020 | 5.860 | 5.950 | 5.794 | 5.840 | 14,325 | -0.02(-0.34%) |
Jan 13, 2020 | 5.790 | 5.880 | 5.750 | 5.860 | 5,329 | +0.06(+1.03%) |
Jan 10, 2020 | 5.780 | 5.860 | 5.760 | 5.800 | 900 | -0.05(-0.85%) |
Jan 09, 2020 | 5.911 | 5.963 | 5.784 | 5.850 | 4,320 | +0.12(+2.09%) |
Jan 08, 2020 | 5.730 | 5.850 | 5.720 | 5.730 | 9,274 | -0.03(-0.52%) |
Jan 07, 2020 | 5.700 | 5.891 | 5.700 | 5.760 | 10,130 | -0.03(-0.52%) |
Jan 06, 2020 | 5.880 | 5.950 | 5.780 | 5.790 | 14,743 | -0.02(-0.34%) |
Jan 03, 2020 | 5.940 | 5.970 | 5.810 | 5.810 | 6,300 | -0.03(-0.51%) |
Jan 02, 2020 | 5.730 | 5.900 | 5.725 | 5.840 | 11,793 | +0.12(+2.10%) |
Dec 31, 2019 | 5.720 | 5.850 | 5.720 | 5.720 | 11,300 | -0.13(-2.22%) |
Dec 30, 2019 | 5.750 | 5.850 | 5.730 | 5.850 | 5,613 | +0.15(+2.63%) |
Dec 27, 2019 | 5.720 | 5.820 | 5.680 | 5.700 | 8,600 | +0.00(+0.09%) |
Dec 26, 2019 | 5.700 | 5.740 | 5.640 | 5.695 | 20,419 | -0.02(-0.44%) |
Dec 24, 2019 | 5.750 | 5.750 | 5.670 | 5.720 | 1,900 | -0.09(-1.55%) |
Dec 23, 2019 | 5.810 | 5.870 | 5.695 | 5.810 | 13,421 | +0.24(+4.31%) |
Dec 20, 2019 | 5.630 | 5.700 | 5.570 | 5.570 | 5,300 | -0.06(-1.07%) |
Dec 19, 2019 | 5.620 | 5.920 | 5.600 | 5.630 | 17,911 | +0.05(+0.90%) |
Dec 18, 2019 | 5.810 | 5.857 | 5.570 | 5.580 | 39,050 | -0.28(-4.78%) |
Dec 17, 2019 | 5.980 | 5.980 | 5.800 | 5.860 | 17,056 | -0.06(-1.01%) |
Dec 16, 2019 | 5.750 | 5.980 | 5.720 | 5.920 | 29,615 | +0.25(+4.41%) |
Dec 13, 2019 | 5.750 | 5.750 | 5.660 | 5.670 | 2,700 | +0.03(+0.53%) |
Dec 12, 2019 | 5.560 | 5.880 | 5.560 | 5.640 | 12,829 | -0.05(-0.88%) |
Dec 11, 2019 | 5.500 | 5.700 | 5.500 | 5.690 | 9,718 | +0.19(+3.45%) |
Dec 10, 2019 | 5.450 | 5.580 | 5.450 | 5.500 | 20,135 | -0.02(-0.36%) |
Dec 09, 2019 | 5.500 | 5.535 | 5.480 | 5.520 | 12,705 | +0.08(+1.47%) |
Dec 06, 2019 | 5.637 | 5.637 | 5.423 | 5.440 | 20,800 | -0.01(-0.18%) |
Dec 05, 2019 | 5.600 | 5.650 | 5.450 | 5.450 | 10,547 | -0.09(-1.62%) |
Dec 04, 2019 | 5.570 | 5.700 | 5.520 | 5.540 | 9,649 | +0.04(+0.73%) |
Dec 03, 2019 | 5.620 | 5.700 | 5.471 | 5.500 | 21,139 | -0.17(-3.00%) |