Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.952 | 4.952 | 4.200 | 4.479 | 110,106 | -0.62(-12.18%) |
Feb 27, 2020 | 5.550 | 5.550 | 4.650 | 5.100 | 81,725 | -0.49(-8.70%) |
Feb 26, 2020 | 5.850 | 5.851 | 5.476 | 5.586 | 54,302 | -0.20(-3.50%) |
Feb 25, 2020 | 6.063 | 6.375 | 5.551 | 5.788 | 183,413 | +0.21(+3.74%) |
Feb 24, 2020 | 5.475 | 5.699 | 5.475 | 5.580 | 35,325 | -0.11(-1.98%) |
Feb 21, 2020 | 5.662 | 5.847 | 5.625 | 5.692 | 40,026 | +0.05(+0.82%) |
Feb 20, 2020 | 5.625 | 5.720 | 5.550 | 5.646 | 22,703 | +0.09(+1.57%) |
Feb 19, 2020 | 5.625 | 5.627 | 5.490 | 5.559 | 30,427 | +0.02(+0.35%) |
Feb 18, 2020 | 5.550 | 5.697 | 5.520 | 5.540 | 23,325 | +0.03(+0.63%) |
Feb 14, 2020 | 5.493 | 5.550 | 5.475 | 5.505 | 22,473 | -0.04(-0.81%) |
Feb 13, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 18,434 | +0.03(+0.54%) |
Feb 12, 2020 | 5.550 | 5.700 | 5.452 | 5.520 | 21,563 | +0.03(+0.46%) |
Feb 11, 2020 | 5.733 | 5.733 | 5.430 | 5.495 | 16,563 | +0.00(+0.05%) |
Feb 10, 2020 | 5.850 | 5.850 | 5.430 | 5.492 | 29,671 | -0.16(-2.89%) |
Feb 07, 2020 | 6.000 | 6.000 | 5.506 | 5.655 | 31,526 | -0.16(-2.68%) |
Feb 06, 2020 | 5.850 | 5.994 | 5.700 | 5.811 | 54,592 | +0.08(+1.41%) |
Feb 05, 2020 | 5.702 | 5.850 | 5.699 | 5.730 | 25,786 | +0.13(+2.25%) |
Feb 04, 2020 | 5.550 | 6.000 | 5.475 | 5.604 | 116,908 | +0.14(+2.50%) |
Feb 03, 2020 | 5.550 | 5.822 | 5.430 | 5.468 | 39,976 | -0.06(-1.03%) |
Jan 31, 2020 | 5.843 | 5.850 | 5.420 | 5.524 | 48,346 | -0.33(-5.56%) |
Jan 30, 2020 | 5.827 | 5.910 | 5.266 | 5.850 | 251,756 | -0.45(-7.14%) |
Jan 29, 2020 | 6.300 | 6.600 | 6.150 | 6.300 | 184,983 | +0.15(+2.44%) |
Jan 28, 2020 | 5.550 | 6.150 | 5.400 | 6.150 | 193,375 | +0.70(+12.92%) |
Jan 27, 2020 | 5.550 | 5.603 | 5.431 | 5.447 | 27,566 | -0.18(-3.20%) |
Jan 24, 2020 | 5.700 | 5.721 | 5.403 | 5.627 | 38,306 | +0.02(+0.29%) |
Jan 23, 2020 | 5.700 | 5.730 | 5.601 | 5.610 | 34,619 | -0.13(-2.22%) |
Jan 22, 2020 | 5.685 | 5.848 | 5.685 | 5.737 | 52,083 | -0.04(-0.65%) |
Jan 21, 2020 | 5.700 | 5.775 | 5.535 | 5.775 | 59,928 | +0.30(+5.48%) |
Jan 17, 2020 | 5.700 | 5.803 | 5.385 | 5.475 | 92,906 | -0.26(-4.58%) |
Jan 16, 2020 | 5.850 | 6.093 | 5.678 | 5.737 | 71,201 | -0.01(-0.10%) |
Jan 15, 2020 | 5.850 | 5.946 | 5.625 | 5.744 | 85,242 | -0.09(-1.49%) |
Jan 14, 2020 | 5.400 | 5.923 | 5.325 | 5.830 | 137,391 | +0.58(+11.06%) |
Jan 13, 2020 | 5.700 | 5.700 | 5.250 | 5.250 | 129,431 | -0.30(-5.46%) |
Jan 10, 2020 | 6.300 | 6.372 | 5.553 | 5.553 | 172,133 | -0.37(-6.25%) |
Jan 09, 2020 | 6.000 | 6.075 | 5.850 | 5.923 | 49,604 | -0.23(-3.68%) |
Jan 08, 2020 | 5.850 | 6.300 | 5.850 | 6.150 | 76,086 | +0.15(+2.50%) |
Jan 07, 2020 | 6.150 | 6.600 | 5.850 | 6.000 | 95,942 | -0.15(-2.44%) |
Jan 06, 2020 | 5.850 | 6.300 | 5.700 | 6.150 | 169,607 | +0.45(+7.89%) |
Jan 03, 2020 | 5.925 | 6.060 | 5.686 | 5.700 | 136,986 | -0.30(-5.00%) |
Jan 02, 2020 | 6.143 | 6.143 | 5.682 | 6.000 | 130,167 | +0.13(+2.30%) |
Dec 31, 2019 | 6.015 | 6.150 | 5.850 | 5.865 | 63,046 | -0.15(-2.49%) |
Dec 30, 2019 | 5.700 | 6.039 | 5.280 | 6.015 | 137,072 | +0.76(+14.54%) |
Dec 27, 2019 | 5.700 | 6.000 | 5.252 | 5.252 | 121,833 | -0.42(-7.41%) |
Dec 26, 2019 | 5.700 | 5.850 | 5.475 | 5.671 | 75,566 | -0.03(-0.50%) |
Dec 24, 2019 | 5.580 | 5.850 | 5.523 | 5.700 | 46,573 | +0.15(+2.70%) |
Dec 23, 2019 | 6.000 | 6.165 | 5.479 | 5.550 | 132,488 | -0.30(-5.13%) |
Dec 20, 2019 | 6.150 | 6.300 | 5.848 | 5.850 | 128,840 | -0.30(-4.88%) |
Dec 19, 2019 | 7.050 | 7.050 | 6.000 | 6.150 | 256,805 | -1.95(-24.09%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.100 | 8.101 | 18,130 | -0.45(-5.25%) |
Dec 17, 2019 | 8.850 | 8.850 | 8.400 | 8.550 | 7,020 | -0.22(-2.50%) |
Dec 16, 2019 | 8.700 | 8.850 | 8.250 | 8.769 | 13,933 | +0.01(+0.12%) |
Dec 13, 2019 | 8.850 | 9.000 | 8.700 | 8.758 | 13,013 | -0.01(-0.09%) |
Dec 12, 2019 | 8.850 | 9.150 | 8.475 | 8.766 | 38,905 | +0.14(+1.58%) |
Dec 11, 2019 | 8.850 | 8.850 | 8.400 | 8.630 | 8,678 | +0.08(+0.93%) |
Dec 10, 2019 | 8.700 | 8.700 | 8.250 | 8.550 | 12,606 | +0.15(+1.79%) |
Dec 09, 2019 | 8.250 | 8.550 | 7.800 | 8.400 | 17,423 | +0.34(+4.19%) |
Dec 06, 2019 | 8.370 | 8.370 | 8.062 | 8.062 | 17,553 | -0.34(-4.02%) |
Dec 05, 2019 | 8.250 | 8.700 | 8.250 | 8.400 | 9,365 | +0.15(+1.82%) |
Dec 04, 2019 | 8.415 | 8.678 | 8.250 | 8.250 | 11,136 | -0.22(-2.65%) |
Dec 03, 2019 | 8.400 | 8.861 | 8.298 | 8.475 | 27,202 | +0.09(+1.04%) |