Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.430 | 7.240 | 5.400 | 6.030 | 2,447,200 | +0.78(+14.86%) |
Feb 27, 2020 | 5.800 | 6.170 | 5.240 | 5.250 | 566,777 | -0.39(-6.91%) |
Feb 26, 2020 | 5.640 | 5.894 | 5.460 | 5.640 | 405,171 | -0.04(-0.70%) |
Feb 25, 2020 | 6.490 | 6.490 | 5.620 | 5.680 | 478,256 | -0.80(-12.35%) |
Feb 24, 2020 | 6.760 | 7.100 | 6.300 | 6.480 | 893,807 | -0.08(-1.22%) |
Feb 21, 2020 | 6.230 | 6.700 | 6.080 | 6.560 | 828,800 | +0.32(+5.21%) |
Feb 20, 2020 | 5.860 | 6.250 | 5.750 | 6.235 | 825,003 | +0.40(+6.76%) |
Feb 19, 2020 | 5.900 | 6.240 | 5.580 | 5.840 | 2,131,578 | +0.44(+8.15%) |
Feb 18, 2020 | 5.240 | 5.470 | 5.172 | 5.400 | 175,656 | +0.12(+2.27%) |
Feb 14, 2020 | 5.300 | 5.330 | 5.145 | 5.280 | 179,000 | -0.02(-0.38%) |
Feb 13, 2020 | 5.060 | 5.350 | 5.021 | 5.300 | 244,157 | +0.24(+4.74%) |
Feb 12, 2020 | 5.090 | 5.213 | 5.010 | 5.060 | 257,558 | +0.02(+0.40%) |
Feb 11, 2020 | 5.010 | 5.130 | 4.980 | 5.040 | 131,996 | +0.06(+1.20%) |
Feb 10, 2020 | 5.140 | 5.178 | 4.950 | 4.980 | 197,602 | -0.11(-2.16%) |
Feb 07, 2020 | 5.390 | 5.460 | 5.080 | 5.090 | 171,800 | -0.33(-6.09%) |
Feb 06, 2020 | 5.480 | 5.530 | 5.100 | 5.420 | 277,603 | -0.01(-0.18%) |
Feb 05, 2020 | 5.440 | 5.530 | 5.260 | 5.430 | 264,439 | +0.18(+3.43%) |
Feb 04, 2020 | 5.380 | 5.390 | 5.150 | 5.250 | 400,702 | +0.13(+2.54%) |
Feb 03, 2020 | 5.170 | 5.280 | 4.900 | 5.120 | 527,054 | +0.18(+3.64%) |
Jan 31, 2020 | 5.000 | 5.018 | 4.550 | 4.940 | 559,700 | -0.02(-0.40%) |
Jan 30, 2020 | 4.920 | 5.010 | 4.710 | 4.960 | 374,366 | +0.09(+1.85%) |
Jan 29, 2020 | 5.050 | 5.260 | 4.750 | 4.870 | 829,851 | +0.16(+3.40%) |
Jan 28, 2020 | 5.750 | 5.800 | 4.610 | 4.710 | 1,223,390 | +0.22(+4.90%) |
Jan 27, 2020 | 4.550 | 4.600 | 4.430 | 4.490 | 93,510 | -0.12(-2.60%) |
Jan 24, 2020 | 4.710 | 4.720 | 4.490 | 4.610 | 217,600 | -0.07(-1.50%) |
Jan 23, 2020 | 4.600 | 4.730 | 4.450 | 4.680 | 201,825 | +0.07(+1.52%) |
Jan 22, 2020 | 4.590 | 4.680 | 4.560 | 4.610 | 110,110 | +0.06(+1.32%) |
Jan 21, 2020 | 4.530 | 4.657 | 4.530 | 4.550 | 89,781 | -0.03(-0.66%) |
Jan 17, 2020 | 4.700 | 4.740 | 4.510 | 4.580 | 215,700 | -0.07(-1.51%) |
Jan 16, 2020 | 4.570 | 4.690 | 4.530 | 4.650 | 162,990 | +0.12(+2.65%) |
Jan 15, 2020 | 4.360 | 4.560 | 4.360 | 4.530 | 379,155 | +0.17(+3.90%) |
Jan 14, 2020 | 4.150 | 4.380 | 4.150 | 4.360 | 382,039 | +0.23(+5.57%) |
Jan 13, 2020 | 3.990 | 4.140 | 3.940 | 4.130 | 176,344 | +0.16(+4.03%) |
Jan 10, 2020 | 3.960 | 4.040 | 3.810 | 3.970 | 199,000 | +0.03(+0.76%) |
Jan 09, 2020 | 3.890 | 4.013 | 3.830 | 3.940 | 137,587 | +0.12(+3.14%) |
Jan 08, 2020 | 3.820 | 3.880 | 3.760 | 3.820 | 78,109 | +0.01(+0.26%) |
Jan 07, 2020 | 3.750 | 3.820 | 3.710 | 3.810 | 62,651 | +0.04(+1.06%) |
Jan 06, 2020 | 3.760 | 3.836 | 3.600 | 3.770 | 168,973 | +0.00(+0.00%) |
Jan 03, 2020 | 3.930 | 4.020 | 3.760 | 3.770 | 114,800 | -0.23(-5.75%) |
Jan 02, 2020 | 3.890 | 4.020 | 3.760 | 4.000 | 149,529 | +0.15(+3.90%) |
Dec 31, 2019 | 3.810 | 3.880 | 3.770 | 3.850 | 302,500 | +0.02(+0.52%) |
Dec 30, 2019 | 3.800 | 4.050 | 3.790 | 3.830 | 291,891 | +0.00(+0.00%) |
Dec 27, 2019 | 3.890 | 3.980 | 3.790 | 3.830 | 163,200 | -0.07(-1.79%) |
Dec 26, 2019 | 4.000 | 4.060 | 3.810 | 3.900 | 170,855 | -0.10(-2.50%) |
Dec 24, 2019 | 3.870 | 4.010 | 3.810 | 4.000 | 105,700 | +0.10(+2.56%) |
Dec 23, 2019 | 3.920 | 3.980 | 3.810 | 3.900 | 204,217 | -0.01(-0.26%) |
Dec 20, 2019 | 4.010 | 4.040 | 3.900 | 3.910 | 175,400 | -0.09(-2.25%) |
Dec 19, 2019 | 3.960 | 4.070 | 3.900 | 4.000 | 162,940 | +0.02(+0.50%) |
Dec 18, 2019 | 4.200 | 4.200 | 3.950 | 3.980 | 225,492 | -0.23(-5.46%) |
Dec 17, 2019 | 4.290 | 4.340 | 4.180 | 4.210 | 137,106 | -0.09(-2.09%) |
Dec 16, 2019 | 4.230 | 4.350 | 4.160 | 4.300 | 107,102 | +0.11(+2.63%) |
Dec 13, 2019 | 4.060 | 4.270 | 4.010 | 4.190 | 249,900 | +0.18(+4.49%) |
Dec 12, 2019 | 4.000 | 4.045 | 3.960 | 4.010 | 162,532 | +0.02(+0.50%) |
Dec 11, 2019 | 3.810 | 4.060 | 3.744 | 3.990 | 220,040 | +0.18(+4.72%) |
Dec 10, 2019 | 3.750 | 3.920 | 3.650 | 3.810 | 225,530 | +0.06(+1.60%) |
Dec 09, 2019 | 3.930 | 4.050 | 3.740 | 3.750 | 209,974 | -0.21(-5.30%) |
Dec 06, 2019 | 3.590 | 4.000 | 3.490 | 3.960 | 457,600 | +0.35(+9.70%) |
Dec 05, 2019 | 3.780 | 3.850 | 3.580 | 3.610 | 344,288 | -0.16(-4.24%) |
Dec 04, 2019 | 3.900 | 3.900 | 3.770 | 3.770 | 119,227 | -0.11(-2.96%) |
Dec 03, 2019 | 3.770 | 3.950 | 3.760 | 3.885 | 119,088 | +0.04(+1.17%) |