Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.473 | 5.721 | 5.358 | 5.568 | 7,303,300 | -0.16(-2.83%) |
Feb 27, 2020 | 6.351 | 6.361 | 5.683 | 5.730 | 5,751,998 | -0.54(-8.68%) |
Feb 26, 2020 | 6.237 | 6.432 | 6.151 | 6.275 | 3,347,099 | -0.02(-0.30%) |
Feb 25, 2020 | 6.523 | 6.619 | 6.284 | 6.294 | 5,587,547 | -0.32(-4.91%) |
Feb 24, 2020 | 6.829 | 6.838 | 6.492 | 6.619 | 4,133,298 | -0.04(-0.57%) |
Feb 21, 2020 | 6.580 | 6.743 | 6.494 | 6.657 | 4,119,421 | +0.17(+2.65%) |
Feb 20, 2020 | 6.303 | 6.676 | 6.246 | 6.485 | 4,741,795 | +0.25(+3.98%) |
Feb 19, 2020 | 6.112 | 6.265 | 5.950 | 6.237 | 3,333,855 | +0.16(+2.67%) |
Feb 18, 2020 | 5.759 | 6.093 | 5.740 | 6.074 | 3,897,860 | +0.34(+6.00%) |
Feb 14, 2020 | 5.740 | 5.816 | 5.664 | 5.730 | 3,297,484 | -0.04(-0.66%) |
Feb 13, 2020 | 5.807 | 5.883 | 5.749 | 5.769 | 1,068,620 | +0.03(+0.50%) |
Feb 12, 2020 | 5.940 | 5.940 | 5.683 | 5.740 | 2,651,152 | -0.21(-3.53%) |
Feb 11, 2020 | 5.883 | 5.950 | 5.807 | 5.950 | 3,272,373 | +0.07(+1.14%) |
Feb 10, 2020 | 5.864 | 5.921 | 5.778 | 5.883 | 1,954,841 | +0.05(+0.82%) |
Feb 07, 2020 | 5.969 | 6.017 | 5.826 | 5.835 | 1,894,538 | -0.13(-2.24%) |
Feb 06, 2020 | 5.931 | 5.988 | 5.869 | 5.969 | 1,082,179 | +0.09(+1.46%) |
Feb 05, 2020 | 5.778 | 5.950 | 5.749 | 5.883 | 1,242,231 | +0.09(+1.48%) |
Feb 04, 2020 | 5.778 | 5.893 | 5.683 | 5.797 | 4,601,983 | -0.12(-2.10%) |
Feb 03, 2020 | 5.979 | 6.036 | 5.874 | 5.921 | 2,811,987 | -0.10(-1.59%) |
Jan 31, 2020 | 5.988 | 6.112 | 5.979 | 6.017 | 4,177,847 | +0.02(+0.32%) |
Jan 30, 2020 | 6.170 | 6.207 | 5.950 | 5.998 | 3,620,808 | -0.15(-2.48%) |
Jan 29, 2020 | 5.874 | 6.217 | 5.874 | 6.151 | 4,232,549 | +0.27(+4.55%) |
Jan 28, 2020 | 5.864 | 5.931 | 5.835 | 5.883 | 3,458,470 | -0.05(-0.81%) |
Jan 27, 2020 | 6.131 | 6.151 | 5.855 | 5.931 | 4,093,971 | -0.12(-2.05%) |
Jan 24, 2020 | 5.921 | 6.084 | 5.864 | 6.055 | 2,780,031 | +0.13(+2.26%) |
Jan 23, 2020 | 5.635 | 5.960 | 5.635 | 5.921 | 3,200,296 | +0.26(+4.55%) |
Jan 22, 2020 | 5.730 | 5.769 | 5.635 | 5.664 | 2,411,041 | -0.04(-0.67%) |
Jan 21, 2020 | 5.396 | 5.730 | 5.367 | 5.702 | 5,523,508 | +0.34(+6.42%) |
Jan 17, 2020 | 5.358 | 5.453 | 5.243 | 5.358 | 1,652,564 | +0.02(+0.36%) |
Jan 16, 2020 | 5.387 | 5.387 | 5.253 | 5.339 | 1,675,001 | -0.16(-2.95%) |
Jan 15, 2020 | 5.339 | 5.501 | 5.291 | 5.501 | 3,391,932 | +0.17(+3.23%) |
Jan 14, 2020 | 5.157 | 5.348 | 5.157 | 5.329 | 3,482,595 | +0.13(+2.57%) |
Jan 13, 2020 | 5.434 | 5.434 | 5.176 | 5.196 | 1,779,275 | -0.30(-5.39%) |
Jan 10, 2020 | 5.301 | 5.501 | 5.262 | 5.492 | 1,568,799 | +0.23(+4.36%) |
Jan 09, 2020 | 5.310 | 5.377 | 5.253 | 5.262 | 1,201,194 | -0.11(-2.13%) |
Jan 08, 2020 | 5.664 | 5.664 | 5.320 | 5.377 | 2,313,995 | -0.24(-4.25%) |
Jan 07, 2020 | 5.568 | 5.692 | 5.511 | 5.616 | 1,381,884 | +0.04(+0.68%) |
Jan 06, 2020 | 5.749 | 5.759 | 5.549 | 5.578 | 2,271,294 | -0.02(-0.34%) |
Jan 03, 2020 | 5.807 | 5.816 | 5.578 | 5.597 | 2,370,005 | -0.07(-1.18%) |
Jan 02, 2020 | 5.855 | 5.864 | 5.625 | 5.664 | 2,015,866 | -0.09(-1.50%) |
Dec 31, 2019 | 5.721 | 5.807 | 5.654 | 5.749 | 1,638,010 | +0.05(+0.84%) |
Dec 30, 2019 | 5.530 | 5.740 | 5.520 | 5.702 | 2,023,052 | +0.17(+3.11%) |
Dec 27, 2019 | 5.664 | 5.702 | 5.520 | 5.530 | 2,640,982 | -0.16(-2.85%) |
Dec 26, 2019 | 5.711 | 5.797 | 5.625 | 5.692 | 1,613,769 | +0.07(+1.19%) |
Dec 24, 2019 | 5.473 | 5.625 | 5.434 | 5.625 | 1,073,857 | +0.23(+4.25%) |
Dec 23, 2019 | 4.995 | 5.396 | 4.985 | 5.396 | 3,763,495 | +0.42(+8.45%) |
Dec 20, 2019 | 5.110 | 5.119 | 4.976 | 4.976 | 3,678,821 | -0.12(-2.43%) |
Dec 19, 2019 | 5.167 | 5.186 | 5.043 | 5.100 | 2,946,725 | -0.06(-1.11%) |
Dec 18, 2019 | 5.138 | 5.196 | 5.052 | 5.157 | 3,006,265 | +0.08(+1.50%) |
Dec 17, 2019 | 5.119 | 5.234 | 5.081 | 5.081 | 2,309,950 | -0.02(-0.37%) |
Dec 16, 2019 | 5.157 | 5.281 | 5.043 | 5.100 | 2,559,242 | -0.06(-1.11%) |
Dec 13, 2019 | 5.138 | 5.243 | 5.129 | 5.157 | 2,577,112 | -0.03(-0.55%) |
Dec 12, 2019 | 5.358 | 5.396 | 5.157 | 5.186 | 1,915,979 | -0.13(-2.51%) |
Dec 11, 2019 | 5.167 | 5.320 | 5.110 | 5.320 | 2,343,799 | +0.20(+3.92%) |
Dec 10, 2019 | 5.119 | 5.205 | 5.081 | 5.119 | 3,571,984 | +0.04(+0.75%) |
Dec 09, 2019 | 5.196 | 5.196 | 5.052 | 5.081 | 1,359,524 | -0.07(-1.30%) |
Dec 06, 2019 | 5.358 | 5.358 | 5.148 | 5.148 | 1,519,483 | -0.28(-5.11%) |
Dec 05, 2019 | 5.377 | 5.511 | 5.377 | 5.425 | 1,449,525 | +0.01(+0.18%) |
Dec 04, 2019 | 5.453 | 5.491 | 5.348 | 5.415 | 1,808,611 | -0.06(-1.05%) |
Dec 03, 2019 | 5.472 | 5.592 | 5.434 | 5.472 | 3,374,841 | +0.08(+1.41%) |