Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.471 | 5.720 | 5.357 | 5.567 | 7,304,828 | -0.16(-2.83%) |
Feb 27, 2020 | 6.350 | 6.359 | 5.681 | 5.729 | 5,753,201 | -0.54(-8.68%) |
Feb 26, 2020 | 6.235 | 6.431 | 6.149 | 6.273 | 3,347,799 | -0.02(-0.30%) |
Feb 25, 2020 | 6.522 | 6.617 | 6.283 | 6.293 | 5,588,716 | -0.32(-4.91%) |
Feb 24, 2020 | 6.827 | 6.837 | 6.491 | 6.617 | 4,134,162 | -0.04(-0.57%) |
Feb 21, 2020 | 6.579 | 6.741 | 6.493 | 6.655 | 4,120,283 | +0.17(+2.65%) |
Feb 20, 2020 | 6.302 | 6.674 | 6.245 | 6.484 | 4,742,787 | +0.25(+3.98%) |
Feb 19, 2020 | 6.111 | 6.264 | 5.949 | 6.235 | 3,334,552 | +0.16(+2.67%) |
Feb 18, 2020 | 5.758 | 6.092 | 5.739 | 6.073 | 3,898,676 | +0.34(+6.00%) |
Feb 14, 2020 | 5.739 | 5.815 | 5.662 | 5.729 | 3,298,174 | -0.04(-0.66%) |
Feb 13, 2020 | 5.806 | 5.882 | 5.748 | 5.767 | 1,068,843 | +0.03(+0.50%) |
Feb 12, 2020 | 5.939 | 5.939 | 5.681 | 5.739 | 2,651,706 | -0.21(-3.53%) |
Feb 11, 2020 | 5.882 | 5.949 | 5.806 | 5.949 | 3,273,057 | +0.07(+1.14%) |
Feb 10, 2020 | 5.863 | 5.920 | 5.777 | 5.882 | 1,955,249 | +0.05(+0.82%) |
Feb 07, 2020 | 5.968 | 6.016 | 5.825 | 5.834 | 1,894,934 | -0.13(-2.24%) |
Feb 06, 2020 | 5.930 | 5.987 | 5.868 | 5.968 | 1,082,406 | +0.09(+1.46%) |
Feb 05, 2020 | 5.777 | 5.949 | 5.748 | 5.882 | 1,242,491 | +0.09(+1.48%) |
Feb 04, 2020 | 5.777 | 5.891 | 5.681 | 5.796 | 4,602,945 | -0.12(-2.10%) |
Feb 03, 2020 | 5.977 | 6.035 | 5.872 | 5.920 | 2,812,575 | -0.10(-1.59%) |
Jan 31, 2020 | 5.987 | 6.111 | 5.977 | 6.016 | 4,178,720 | +0.02(+0.32%) |
Jan 30, 2020 | 6.168 | 6.206 | 5.949 | 5.997 | 3,621,565 | -0.15(-2.48%) |
Jan 29, 2020 | 5.872 | 6.216 | 5.872 | 6.149 | 4,233,434 | +0.27(+4.55%) |
Jan 28, 2020 | 5.863 | 5.930 | 5.834 | 5.882 | 3,459,193 | -0.05(-0.81%) |
Jan 27, 2020 | 6.130 | 6.149 | 5.853 | 5.930 | 4,094,828 | -0.12(-2.05%) |
Jan 24, 2020 | 5.920 | 6.082 | 5.863 | 6.054 | 2,780,612 | +0.13(+2.26%) |
Jan 23, 2020 | 5.634 | 5.958 | 5.634 | 5.920 | 3,200,965 | +0.26(+4.55%) |
Jan 22, 2020 | 5.729 | 5.767 | 5.634 | 5.662 | 2,411,545 | -0.04(-0.67%) |
Jan 21, 2020 | 5.395 | 5.729 | 5.366 | 5.701 | 5,524,663 | +0.34(+6.42%) |
Jan 17, 2020 | 5.357 | 5.452 | 5.242 | 5.357 | 1,652,909 | +0.02(+0.36%) |
Jan 16, 2020 | 5.385 | 5.385 | 5.252 | 5.338 | 1,675,351 | -0.16(-2.95%) |
Jan 15, 2020 | 5.338 | 5.500 | 5.290 | 5.500 | 3,392,641 | +0.17(+3.23%) |
Jan 14, 2020 | 5.156 | 5.347 | 5.156 | 5.328 | 3,483,323 | +0.13(+2.57%) |
Jan 13, 2020 | 5.433 | 5.433 | 5.175 | 5.194 | 1,779,647 | -0.30(-5.39%) |
Jan 10, 2020 | 5.299 | 5.500 | 5.261 | 5.490 | 1,569,128 | +0.23(+4.36%) |
Jan 09, 2020 | 5.309 | 5.376 | 5.252 | 5.261 | 1,201,445 | -0.11(-2.13%) |
Jan 08, 2020 | 5.662 | 5.662 | 5.319 | 5.376 | 2,314,479 | -0.24(-4.25%) |
Jan 07, 2020 | 5.567 | 5.691 | 5.510 | 5.615 | 1,382,173 | +0.04(+0.69%) |
Jan 06, 2020 | 5.748 | 5.758 | 5.548 | 5.576 | 2,271,769 | -0.02(-0.34%) |
Jan 03, 2020 | 5.806 | 5.815 | 5.576 | 5.595 | 2,370,500 | -0.07(-1.18%) |
Jan 02, 2020 | 5.853 | 5.863 | 5.624 | 5.662 | 2,016,288 | -0.09(-1.50%) |
Dec 31, 2019 | 5.720 | 5.806 | 5.653 | 5.748 | 1,638,352 | +0.05(+0.84%) |
Dec 30, 2019 | 5.529 | 5.739 | 5.519 | 5.701 | 2,023,475 | +0.17(+3.11%) |
Dec 27, 2019 | 5.662 | 5.701 | 5.519 | 5.529 | 2,641,534 | -0.16(-2.85%) |
Dec 26, 2019 | 5.710 | 5.796 | 5.624 | 5.691 | 1,614,107 | +0.07(+1.19%) |
Dec 24, 2019 | 5.471 | 5.624 | 5.433 | 5.624 | 1,074,082 | +0.23(+4.25%) |
Dec 23, 2019 | 4.994 | 5.395 | 4.984 | 5.395 | 3,764,282 | +0.42(+8.45%) |
Dec 20, 2019 | 5.109 | 5.118 | 4.975 | 4.975 | 3,679,591 | -0.12(-2.43%) |
Dec 19, 2019 | 5.166 | 5.185 | 5.042 | 5.099 | 2,947,341 | -0.06(-1.11%) |
Dec 18, 2019 | 5.137 | 5.194 | 5.051 | 5.156 | 3,006,894 | +0.08(+1.50%) |
Dec 17, 2019 | 5.118 | 5.233 | 5.080 | 5.080 | 2,310,433 | -0.02(-0.37%) |
Dec 16, 2019 | 5.156 | 5.280 | 5.042 | 5.099 | 2,559,777 | -0.06(-1.11%) |
Dec 13, 2019 | 5.137 | 5.242 | 5.128 | 5.156 | 2,577,651 | -0.03(-0.55%) |
Dec 12, 2019 | 5.357 | 5.395 | 5.156 | 5.185 | 1,916,380 | -0.13(-2.51%) |
Dec 11, 2019 | 5.166 | 5.319 | 5.109 | 5.319 | 2,344,289 | +0.20(+3.92%) |
Dec 10, 2019 | 5.118 | 5.204 | 5.080 | 5.118 | 3,572,731 | +0.04(+0.75%) |
Dec 09, 2019 | 5.194 | 5.194 | 5.051 | 5.080 | 1,359,808 | -0.07(-1.30%) |
Dec 06, 2019 | 5.357 | 5.357 | 5.147 | 5.147 | 1,519,801 | -0.28(-5.11%) |
Dec 05, 2019 | 5.376 | 5.510 | 5.376 | 5.424 | 1,449,829 | +0.01(+0.18%) |
Dec 04, 2019 | 5.452 | 5.490 | 5.347 | 5.414 | 1,808,990 | -0.06(-1.05%) |
Dec 03, 2019 | 5.471 | 5.590 | 5.433 | 5.471 | 3,375,547 | +0.08(+1.41%) |