Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.810 | 4.270 | 3.810 | 4.110 | 41,800 | +0.07(+1.73%) |
Feb 27, 2020 | 4.120 | 4.160 | 3.820 | 4.040 | 37,239 | +0.02(+0.50%) |
Feb 26, 2020 | 4.060 | 4.511 | 3.880 | 4.020 | 121,997 | -0.09(-2.19%) |
Feb 25, 2020 | 4.630 | 4.807 | 4.010 | 4.110 | 38,723 | -0.32(-7.22%) |
Feb 24, 2020 | 4.810 | 5.000 | 4.380 | 4.430 | 33,327 | -0.41(-8.47%) |
Feb 21, 2020 | 4.820 | 4.980 | 4.609 | 4.840 | 21,200 | +0.02(+0.41%) |
Feb 20, 2020 | 5.000 | 5.180 | 4.500 | 4.820 | 145,288 | -0.18(-3.60%) |
Feb 19, 2020 | 5.050 | 5.340 | 5.000 | 5.000 | 135,669 | -0.16(-3.10%) |
Feb 18, 2020 | 5.400 | 5.400 | 5.085 | 5.160 | 15,145 | -0.31(-5.67%) |
Feb 14, 2020 | 5.200 | 5.500 | 5.200 | 5.470 | 14,900 | +0.25(+4.79%) |
Feb 13, 2020 | 5.360 | 5.550 | 5.200 | 5.220 | 28,732 | -0.22(-4.04%) |
Feb 12, 2020 | 5.480 | 5.620 | 5.400 | 5.440 | 33,599 | -0.01(-0.18%) |
Feb 11, 2020 | 5.330 | 5.610 | 5.330 | 5.450 | 26,283 | +0.06(+1.11%) |
Feb 10, 2020 | 5.370 | 5.504 | 5.370 | 5.390 | 8,839 | -0.11(-2.00%) |
Feb 07, 2020 | 5.566 | 5.580 | 5.382 | 5.500 | 40,000 | -0.05(-0.90%) |
Feb 06, 2020 | 5.530 | 5.610 | 5.490 | 5.550 | 12,490 | +0.02(+0.36%) |
Feb 05, 2020 | 5.400 | 5.640 | 5.293 | 5.530 | 30,880 | +0.21(+3.95%) |
Feb 04, 2020 | 5.400 | 5.403 | 5.180 | 5.320 | 7,854 | -0.02(-0.37%) |
Feb 03, 2020 | 5.440 | 5.500 | 5.330 | 5.340 | 24,288 | +0.02(+0.38%) |
Jan 31, 2020 | 5.564 | 5.564 | 5.185 | 5.320 | 34,600 | -0.18(-3.27%) |
Jan 30, 2020 | 5.190 | 5.600 | 5.190 | 5.500 | 245,287 | +0.35(+6.80%) |
Jan 29, 2020 | 5.240 | 5.270 | 5.100 | 5.150 | 17,146 | -0.09(-1.72%) |
Jan 28, 2020 | 5.610 | 5.610 | 5.210 | 5.240 | 13,913 | -0.26(-4.73%) |
Jan 27, 2020 | 5.060 | 5.500 | 5.020 | 5.500 | 23,673 | +0.39(+7.63%) |
Jan 24, 2020 | 5.170 | 5.180 | 5.010 | 5.110 | 50,600 | +0.01(+0.20%) |
Jan 23, 2020 | 5.100 | 5.180 | 5.061 | 5.100 | 62,855 | -0.05(-0.94%) |
Jan 22, 2020 | 5.200 | 5.270 | 5.110 | 5.149 | 48,267 | -0.01(-0.13%) |
Jan 21, 2020 | 5.700 | 5.980 | 5.120 | 5.155 | 88,884 | -0.52(-9.24%) |
Jan 17, 2020 | 5.460 | 6.035 | 5.250 | 5.680 | 150,900 | +0.43(+8.26%) |
Jan 16, 2020 | 5.300 | 5.470 | 5.000 | 5.247 | 148,389 | +0.05(+0.90%) |
Jan 15, 2020 | 5.410 | 5.590 | 5.180 | 5.200 | 33,669 | -0.11(-2.07%) |
Jan 14, 2020 | 5.330 | 5.410 | 5.050 | 5.310 | 31,650 | +0.07(+1.34%) |
Jan 13, 2020 | 5.050 | 5.253 | 5.050 | 5.240 | 16,906 | +0.20(+3.97%) |
Jan 10, 2020 | 5.522 | 5.522 | 5.000 | 5.040 | 81,500 | -0.32(-5.97%) |
Jan 09, 2020 | 5.380 | 5.749 | 5.360 | 5.360 | 11,525 | -0.02(-0.37%) |
Jan 08, 2020 | 5.580 | 5.957 | 5.300 | 5.380 | 24,620 | -0.32(-5.61%) |
Jan 07, 2020 | 5.700 | 5.960 | 5.700 | 5.700 | 18,403 | +0.05(+0.88%) |
Jan 06, 2020 | 6.100 | 6.100 | 5.470 | 5.650 | 33,192 | -0.33(-5.52%) |
Jan 03, 2020 | 5.910 | 6.250 | 5.850 | 5.980 | 20,100 | +0.08(+1.35%) |
Jan 02, 2020 | 5.930 | 6.270 | 5.811 | 5.900 | 55,853 | -0.20(-3.28%) |
Dec 31, 2019 | 5.570 | 6.261 | 5.570 | 6.100 | 42,000 | +0.45(+7.96%) |
Dec 30, 2019 | 6.200 | 6.350 | 5.510 | 5.650 | 36,227 | -0.55(-8.87%) |
Dec 27, 2019 | 6.370 | 6.370 | 6.055 | 6.200 | 11,600 | -0.17(-2.67%) |
Dec 26, 2019 | 6.320 | 6.370 | 6.241 | 6.370 | 18,437 | +0.24(+3.92%) |
Dec 24, 2019 | 5.920 | 6.200 | 5.920 | 6.130 | 8,700 | +0.15(+2.51%) |
Dec 23, 2019 | 6.120 | 6.353 | 5.900 | 5.980 | 43,175 | -0.12(-1.97%) |
Dec 20, 2019 | 6.480 | 6.640 | 6.100 | 6.100 | 41,500 | -0.42(-6.44%) |
Dec 19, 2019 | 6.330 | 6.639 | 6.250 | 6.520 | 19,757 | +0.14(+2.19%) |
Dec 18, 2019 | 6.610 | 6.610 | 5.810 | 6.380 | 55,109 | -0.09(-1.39%) |
Dec 17, 2019 | 6.730 | 6.730 | 6.327 | 6.470 | 33,233 | +0.06(+0.94%) |
Dec 16, 2019 | 7.260 | 7.424 | 6.410 | 6.410 | 64,372 | -0.84(-11.59%) |
Dec 13, 2019 | 8.030 | 8.110 | 7.060 | 7.250 | 107,400 | -0.64(-8.11%) |
Dec 12, 2019 | 7.820 | 8.160 | 7.770 | 7.890 | 65,894 | +0.14(+1.81%) |
Dec 11, 2019 | 7.250 | 8.200 | 7.200 | 7.750 | 140,087 | +0.57(+7.94%) |
Dec 10, 2019 | 7.090 | 7.400 | 7.080 | 7.180 | 54,659 | -0.05(-0.69%) |
Dec 09, 2019 | 6.890 | 7.400 | 6.884 | 7.230 | 26,927 | +0.20(+2.84%) |
Dec 06, 2019 | 6.860 | 7.270 | 6.750 | 7.030 | 36,400 | +0.17(+2.48%) |
Dec 05, 2019 | 6.560 | 7.150 | 6.500 | 6.860 | 21,908 | +0.13(+1.93%) |
Dec 04, 2019 | 7.420 | 7.420 | 6.500 | 6.730 | 184,039 | -0.71(-9.54%) |
Dec 03, 2019 | 7.890 | 8.280 | 6.920 | 7.440 | 110,407 | -0.57(-7.06%) |