Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.020 | 5.057 | 4.711 | 4.832 | 24,559 | -0.33(-6.35%) |
Feb 27, 2020 | 5.216 | 5.216 | 5.066 | 5.160 | 10,069 | +0.03(+0.55%) |
Feb 26, 2020 | 5.203 | 5.427 | 5.123 | 5.132 | 7,099 | -0.07(-1.26%) |
Feb 25, 2020 | 5.357 | 5.432 | 5.188 | 5.197 | 15,048 | -0.21(-3.81%) |
Feb 24, 2020 | 5.544 | 5.544 | 5.216 | 5.404 | 14,477 | -0.13(-2.37%) |
Feb 21, 2020 | 5.423 | 5.535 | 5.405 | 5.535 | 15,183 | -0.02(-0.33%) |
Feb 20, 2020 | 5.340 | 5.553 | 5.340 | 5.553 | 4,608 | -0.02(-0.33%) |
Feb 19, 2020 | 5.355 | 5.647 | 5.355 | 5.572 | 26,141 | +0.14(+2.56%) |
Feb 18, 2020 | 5.340 | 5.507 | 5.340 | 5.432 | 24,861 | +0.14(+2.63%) |
Feb 14, 2020 | 5.293 | 5.358 | 5.293 | 5.293 | 68,272 | +0.00(+0.00%) |
Feb 13, 2020 | 5.172 | 5.340 | 5.172 | 5.293 | 6,368 | +0.07(+1.24%) |
Feb 12, 2020 | 5.289 | 5.289 | 5.200 | 5.228 | 5,357 | -0.07(-1.23%) |
Feb 11, 2020 | 5.210 | 5.302 | 5.191 | 5.293 | 4,867 | +0.11(+2.15%) |
Feb 10, 2020 | 5.237 | 5.340 | 5.182 | 5.182 | 9,526 | -0.06(-1.06%) |
Feb 07, 2020 | 5.172 | 5.284 | 5.149 | 5.237 | 11,414 | +0.07(+1.26%) |
Feb 06, 2020 | 5.117 | 5.247 | 5.117 | 5.172 | 6,340 | +0.04(+0.81%) |
Feb 05, 2020 | 5.256 | 5.334 | 5.117 | 5.131 | 18,689 | -0.23(-4.25%) |
Feb 04, 2020 | 5.330 | 5.423 | 5.321 | 5.358 | 9,082 | +0.13(+2.49%) |
Feb 03, 2020 | 5.293 | 5.330 | 5.191 | 5.228 | 19,760 | -0.07(-1.23%) |
Jan 31, 2020 | 5.395 | 5.395 | 5.265 | 5.293 | 5,491 | -0.10(-1.89%) |
Jan 30, 2020 | 5.367 | 5.395 | 5.367 | 5.395 | 2,735 | +0.06(+1.04%) |
Jan 29, 2020 | 5.386 | 5.405 | 5.340 | 5.340 | 6,370 | -0.18(-3.20%) |
Jan 28, 2020 | 5.423 | 5.590 | 5.312 | 5.516 | 16,763 | +0.25(+4.76%) |
Jan 27, 2020 | 5.098 | 5.535 | 5.098 | 5.265 | 21,589 | +0.17(+3.28%) |
Jan 24, 2020 | 5.107 | 5.126 | 5.033 | 5.098 | 19,168 | +0.05(+0.89%) |
Jan 23, 2020 | 5.256 | 5.278 | 5.015 | 5.053 | 57,378 | -0.14(-2.66%) |
Jan 22, 2020 | 5.367 | 5.367 | 5.184 | 5.191 | 15,327 | -0.12(-2.27%) |
Jan 21, 2020 | 5.470 | 5.572 | 5.219 | 5.312 | 72,092 | -0.07(-1.27%) |
Jan 17, 2020 | 5.322 | 5.386 | 5.234 | 5.380 | 10,660 | +0.09(+1.64%) |
Jan 16, 2020 | 5.378 | 5.378 | 5.117 | 5.293 | 34,591 | -0.05(-0.87%) |
Jan 15, 2020 | 5.507 | 5.519 | 5.340 | 5.340 | 13,219 | -0.13(-2.38%) |
Jan 14, 2020 | 5.783 | 5.798 | 5.293 | 5.470 | 20,121 | -0.33(-5.61%) |
Jan 13, 2020 | 5.758 | 5.813 | 5.751 | 5.795 | 5,930 | +0.07(+1.30%) |
Jan 10, 2020 | 5.711 | 5.813 | 5.702 | 5.720 | 13,137 | -0.04(-0.65%) |
Jan 09, 2020 | 5.790 | 5.801 | 5.711 | 5.758 | 1,257 | +0.04(+0.65%) |
Jan 08, 2020 | 5.748 | 5.888 | 5.665 | 5.720 | 8,786 | -0.06(-0.96%) |
Jan 07, 2020 | 5.767 | 5.795 | 5.720 | 5.776 | 1,480 | +0.11(+1.95%) |
Jan 06, 2020 | 5.618 | 5.832 | 5.618 | 5.666 | 8,488 | +0.01(+0.18%) |
Jan 03, 2020 | 5.692 | 5.730 | 5.654 | 5.655 | 3,984 | -0.04(-0.65%) |
Jan 02, 2020 | 5.785 | 5.785 | 5.665 | 5.692 | 4,754 | -0.05(-0.81%) |
Dec 31, 2019 | 5.683 | 5.767 | 5.674 | 5.739 | 4,738 | +0.03(+0.49%) |
Dec 30, 2019 | 5.720 | 5.720 | 5.637 | 5.711 | 10,995 | -0.02(-0.32%) |
Dec 27, 2019 | 5.674 | 5.768 | 5.674 | 5.730 | 5,276 | -0.01(-0.17%) |
Dec 26, 2019 | 5.781 | 5.781 | 5.711 | 5.739 | 15,442 | -0.01(-0.15%) |
Dec 24, 2019 | 5.818 | 5.931 | 5.730 | 5.748 | 4,199 | +0.02(+0.32%) |
Dec 23, 2019 | 5.813 | 5.841 | 5.683 | 5.730 | 13,096 | -0.07(-1.12%) |
Dec 20, 2019 | 5.795 | 5.795 | 5.730 | 5.795 | 6,353 | +0.06(+0.97%) |
Dec 19, 2019 | 5.888 | 5.888 | 5.711 | 5.739 | 25,988 | -0.20(-3.44%) |
Dec 18, 2019 | 6.064 | 6.073 | 5.888 | 5.943 | 7,107 | -0.12(-1.99%) |
Dec 17, 2019 | 5.962 | 6.092 | 5.953 | 6.064 | 6,020 | -0.00(-0.04%) |
Dec 16, 2019 | 6.166 | 6.166 | 6.066 | 6.066 | 869 | -0.08(-1.32%) |
Dec 13, 2019 | 6.185 | 6.185 | 6.101 | 6.148 | 5,815 | +0.07(+1.22%) |
Dec 12, 2019 | 6.008 | 6.185 | 5.878 | 6.073 | 9,544 | +0.21(+3.64%) |
Dec 11, 2019 | 5.720 | 5.860 | 5.720 | 5.860 | 5,693 | +0.13(+2.27%) |
Dec 10, 2019 | 5.795 | 5.795 | 5.702 | 5.730 | 9,348 | -0.05(-0.80%) |
Dec 09, 2019 | 5.405 | 5.776 | 5.395 | 5.776 | 24,182 | +0.38(+7.06%) |
Dec 06, 2019 | 5.618 | 5.804 | 5.395 | 5.395 | 21,537 | -0.25(-4.44%) |
Dec 05, 2019 | 5.711 | 5.711 | 5.609 | 5.646 | 4,699 | +0.05(+0.83%) |
Dec 04, 2019 | 5.711 | 5.711 | 5.572 | 5.600 | 12,479 | -0.03(-0.50%) |
Dec 03, 2019 | 5.674 | 5.674 | 5.626 | 5.627 | 2,663 | +0.00(+0.00%) |