Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.952 | 4.990 | 4.744 | 4.839 | 134,855 | -0.16(-3.21%) |
Feb 27, 2020 | 4.933 | 5.122 | 4.740 | 4.999 | 152,056 | +0.06(+1.15%) |
Feb 26, 2020 | 5.292 | 5.376 | 4.943 | 4.943 | 80,604 | -0.34(-6.43%) |
Feb 25, 2020 | 5.565 | 5.612 | 5.282 | 5.282 | 87,647 | -0.24(-4.27%) |
Feb 24, 2020 | 5.593 | 5.622 | 5.490 | 5.518 | 48,683 | -0.10(-1.85%) |
Feb 21, 2020 | 5.669 | 5.801 | 5.622 | 5.622 | 38,908 | -0.07(-1.16%) |
Feb 20, 2020 | 5.612 | 5.707 | 5.612 | 5.688 | 46,057 | +0.08(+1.52%) |
Feb 19, 2020 | 5.669 | 5.725 | 5.588 | 5.603 | 54,154 | -0.06(-1.00%) |
Feb 18, 2020 | 5.650 | 5.735 | 5.593 | 5.659 | 52,946 | -0.07(-1.15%) |
Feb 14, 2020 | 5.876 | 5.876 | 5.725 | 5.725 | 59,052 | -0.15(-2.57%) |
Feb 13, 2020 | 5.773 | 5.876 | 5.773 | 5.876 | 15,787 | +0.09(+1.63%) |
Feb 12, 2020 | 5.754 | 5.829 | 5.754 | 5.782 | 20,215 | +0.08(+1.32%) |
Feb 11, 2020 | 5.773 | 5.867 | 5.707 | 5.707 | 68,037 | -0.09(-1.63%) |
Feb 10, 2020 | 5.810 | 5.942 | 5.801 | 5.801 | 32,489 | -0.04(-0.65%) |
Feb 07, 2020 | 5.895 | 5.895 | 5.801 | 5.839 | 27,458 | -0.06(-0.96%) |
Feb 06, 2020 | 5.990 | 6.021 | 5.895 | 5.895 | 45,885 | -0.09(-1.57%) |
Feb 05, 2020 | 5.980 | 6.056 | 5.923 | 5.990 | 29,496 | +0.09(+1.60%) |
Feb 04, 2020 | 6.008 | 6.027 | 5.867 | 5.895 | 35,045 | -0.05(-0.79%) |
Feb 03, 2020 | 5.942 | 6.018 | 5.933 | 5.942 | 15,913 | +0.05(+0.80%) |
Jan 31, 2020 | 5.942 | 5.999 | 5.869 | 5.895 | 119,376 | -0.07(-1.11%) |
Jan 30, 2020 | 5.886 | 6.019 | 5.886 | 5.961 | 51,293 | +0.00(+0.00%) |
Jan 29, 2020 | 6.046 | 6.074 | 5.961 | 5.961 | 21,936 | -0.08(-1.25%) |
Jan 28, 2020 | 6.046 | 6.084 | 6.037 | 6.037 | 7,728 | +0.01(+0.16%) |
Jan 27, 2020 | 6.018 | 6.093 | 5.942 | 6.027 | 67,920 | -0.02(-0.31%) |
Jan 24, 2020 | 6.065 | 6.084 | 5.999 | 6.046 | 24,066 | +0.01(+0.16%) |
Jan 23, 2020 | 6.093 | 6.169 | 6.026 | 6.037 | 41,755 | +0.09(+1.59%) |
Jan 22, 2020 | 6.169 | 6.235 | 5.942 | 5.942 | 66,856 | -0.27(-4.40%) |
Jan 21, 2020 | 6.169 | 6.225 | 6.150 | 6.216 | 22,201 | +0.02(+0.30%) |
Jan 17, 2020 | 6.225 | 6.225 | 6.131 | 6.197 | 19,719 | -0.03(-0.45%) |
Jan 16, 2020 | 6.159 | 6.272 | 6.159 | 6.225 | 14,739 | +0.08(+1.38%) |
Jan 15, 2020 | 6.216 | 6.254 | 6.140 | 6.140 | 26,443 | -0.02(-0.31%) |
Jan 14, 2020 | 6.291 | 6.305 | 6.131 | 6.159 | 53,371 | -0.10(-1.66%) |
Jan 13, 2020 | 6.263 | 6.320 | 6.235 | 6.263 | 31,371 | +0.02(+0.30%) |
Jan 10, 2020 | 6.225 | 6.255 | 6.178 | 6.244 | 22,157 | +0.05(+0.76%) |
Jan 09, 2020 | 6.225 | 6.260 | 6.131 | 6.197 | 37,175 | +0.00(+0.00%) |
Jan 08, 2020 | 6.188 | 6.282 | 6.188 | 6.197 | 23,911 | +0.02(+0.31%) |
Jan 07, 2020 | 6.244 | 6.301 | 6.178 | 6.178 | 29,075 | -0.08(-1.36%) |
Jan 06, 2020 | 6.263 | 6.301 | 6.188 | 6.263 | 25,358 | -0.05(-0.75%) |
Jan 03, 2020 | 6.339 | 6.339 | 6.291 | 6.310 | 16,962 | -0.02(-0.30%) |
Jan 02, 2020 | 6.414 | 6.442 | 6.254 | 6.329 | 29,643 | -0.07(-1.03%) |
Dec 31, 2019 | 6.310 | 6.508 | 6.268 | 6.395 | 25,656 | +0.08(+1.19%) |
Dec 30, 2019 | 6.225 | 6.320 | 6.093 | 6.320 | 40,056 | +0.08(+1.21%) |
Dec 27, 2019 | 6.235 | 6.302 | 6.235 | 6.244 | 20,779 | -0.02(-0.30%) |
Dec 26, 2019 | 6.272 | 6.301 | 6.159 | 6.263 | 26,627 | +0.02(+0.30%) |
Dec 24, 2019 | 6.272 | 6.320 | 6.235 | 6.244 | 11,980 | -0.02(-0.30%) |
Dec 23, 2019 | 6.244 | 6.317 | 6.225 | 6.263 | 15,074 | +0.07(+1.07%) |
Dec 20, 2019 | 6.152 | 6.282 | 6.152 | 6.197 | 39,014 | +0.03(+0.46%) |
Dec 19, 2019 | 6.159 | 6.357 | 6.150 | 6.169 | 44,965 | +0.02(+0.31%) |
Dec 18, 2019 | 6.197 | 6.232 | 6.150 | 6.150 | 38,516 | -0.05(-0.76%) |
Dec 17, 2019 | 6.178 | 6.197 | 6.167 | 6.197 | 14,273 | +0.03(+0.46%) |
Dec 16, 2019 | 6.225 | 6.225 | 6.169 | 6.169 | 29,919 | -0.06(-0.91%) |
Dec 13, 2019 | 6.225 | 6.320 | 6.150 | 6.225 | 26,822 | -0.03(-0.45%) |
Dec 12, 2019 | 6.282 | 6.357 | 6.136 | 6.254 | 73,002 | -0.13(-2.07%) |
Dec 11, 2019 | 6.358 | 6.404 | 6.358 | 6.386 | 56,152 | +0.03(+0.44%) |
Dec 10, 2019 | 6.219 | 6.386 | 6.154 | 6.358 | 63,645 | +0.18(+2.84%) |
Dec 09, 2019 | 6.182 | 6.247 | 6.154 | 6.182 | 51,575 | +0.00(+0.00%) |
Dec 06, 2019 | 6.154 | 6.265 | 6.149 | 6.182 | 35,657 | +0.05(+0.75%) |
Dec 05, 2019 | 6.136 | 6.191 | 6.064 | 6.136 | 21,467 | +0.04(+0.61%) |
Dec 04, 2019 | 6.108 | 6.154 | 6.078 | 6.099 | 28,538 | +0.00(+0.00%) |
Dec 03, 2019 | 6.108 | 6.117 | 6.062 | 6.099 | 20,735 | -0.06(-1.05%) |