Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.660 | 4.900 | 4.660 | 4.860 | 1,054,800 | +0.02(+0.41%) |
Feb 27, 2020 | 4.850 | 4.950 | 4.620 | 4.840 | 1,347,085 | -0.09(-1.83%) |
Feb 26, 2020 | 5.130 | 5.130 | 4.870 | 4.930 | 1,022,550 | -0.18(-3.52%) |
Feb 25, 2020 | 5.270 | 5.290 | 5.080 | 5.110 | 856,538 | -0.14(-2.67%) |
Feb 24, 2020 | 5.420 | 5.450 | 5.140 | 5.250 | 1,483,981 | -0.31(-5.58%) |
Feb 21, 2020 | 5.290 | 5.605 | 5.220 | 5.560 | 1,074,200 | +0.28(+5.30%) |
Feb 20, 2020 | 5.350 | 5.390 | 5.190 | 5.280 | 1,053,261 | -0.07(-1.31%) |
Feb 19, 2020 | 5.380 | 5.410 | 5.275 | 5.350 | 864,473 | +0.03(+0.56%) |
Feb 18, 2020 | 5.280 | 5.350 | 5.240 | 5.320 | 596,681 | +0.05(+0.95%) |
Feb 14, 2020 | 5.330 | 5.345 | 5.180 | 5.270 | 719,000 | -0.06(-1.13%) |
Feb 13, 2020 | 5.280 | 5.420 | 5.200 | 5.330 | 779,548 | +0.01(+0.19%) |
Feb 12, 2020 | 5.360 | 5.435 | 5.250 | 5.320 | 669,876 | -0.03(-0.56%) |
Feb 11, 2020 | 5.270 | 5.370 | 5.180 | 5.350 | 887,461 | +0.08(+1.52%) |
Feb 10, 2020 | 5.050 | 5.315 | 5.010 | 5.270 | 988,454 | +0.21(+4.15%) |
Feb 07, 2020 | 5.250 | 5.280 | 4.980 | 5.060 | 1,005,500 | -0.19(-3.62%) |
Feb 06, 2020 | 5.340 | 5.360 | 5.150 | 5.250 | 684,497 | -0.05(-0.94%) |
Feb 05, 2020 | 5.250 | 5.300 | 5.140 | 5.300 | 708,444 | +0.08(+1.53%) |
Feb 04, 2020 | 5.390 | 5.453 | 5.200 | 5.220 | 689,249 | -0.12(-2.25%) |
Feb 03, 2020 | 5.240 | 5.380 | 5.100 | 5.340 | 1,404,953 | +0.09(+1.71%) |
Jan 31, 2020 | 5.370 | 5.405 | 5.220 | 5.250 | 1,328,900 | -0.11(-2.05%) |
Jan 30, 2020 | 5.510 | 5.510 | 5.240 | 5.360 | 1,021,037 | -0.14(-2.55%) |
Jan 29, 2020 | 5.540 | 5.610 | 5.350 | 5.500 | 1,422,848 | -0.02(-0.36%) |
Jan 28, 2020 | 5.710 | 5.750 | 5.500 | 5.520 | 1,138,527 | -0.18(-3.16%) |
Jan 27, 2020 | 5.650 | 5.760 | 5.630 | 5.700 | 747,867 | -0.05(-0.87%) |
Jan 24, 2020 | 5.800 | 5.980 | 5.690 | 5.750 | 1,034,700 | -0.07(-1.20%) |
Jan 23, 2020 | 5.700 | 5.855 | 5.570 | 5.820 | 861,493 | +0.09(+1.57%) |
Jan 22, 2020 | 5.780 | 5.860 | 5.710 | 5.730 | 1,418,018 | -0.02(-0.35%) |
Jan 21, 2020 | 5.800 | 5.840 | 5.670 | 5.750 | 831,172 | -0.08(-1.37%) |
Jan 17, 2020 | 6.040 | 6.190 | 5.810 | 5.830 | 916,900 | -0.21(-3.48%) |
Jan 16, 2020 | 5.890 | 6.060 | 5.850 | 6.040 | 1,021,853 | +0.21(+3.60%) |
Jan 15, 2020 | 5.780 | 5.880 | 5.720 | 5.830 | 969,653 | +0.07(+1.22%) |
Jan 14, 2020 | 5.630 | 5.820 | 5.480 | 5.760 | 1,207,734 | +0.08(+1.41%) |
Jan 13, 2020 | 5.860 | 6.030 | 5.610 | 5.680 | 1,265,427 | -0.02(-0.35%) |
Jan 10, 2020 | 5.840 | 5.975 | 5.690 | 5.700 | 1,162,100 | -0.19(-3.23%) |
Jan 09, 2020 | 5.780 | 6.060 | 5.780 | 5.890 | 1,774,112 | +0.20(+3.51%) |
Jan 08, 2020 | 5.710 | 5.810 | 5.600 | 5.690 | 1,003,944 | -0.02(-0.35%) |
Jan 07, 2020 | 5.790 | 5.820 | 5.550 | 5.710 | 1,210,311 | -0.10(-1.72%) |
Jan 06, 2020 | 5.810 | 5.930 | 5.710 | 5.810 | 1,356,468 | -0.06(-1.02%) |
Jan 03, 2020 | 6.210 | 6.260 | 5.785 | 5.870 | 1,676,100 | -0.30(-4.86%) |
Jan 02, 2020 | 6.360 | 6.390 | 5.855 | 6.170 | 1,630,814 | -0.15(-2.37%) |
Dec 31, 2019 | 6.340 | 6.460 | 6.270 | 6.320 | 1,806,500 | -0.02(-0.32%) |
Dec 30, 2019 | 6.640 | 6.645 | 6.280 | 6.340 | 1,299,956 | -0.26(-3.94%) |
Dec 27, 2019 | 7.130 | 7.180 | 6.590 | 6.600 | 1,776,000 | -0.46(-6.52%) |
Dec 26, 2019 | 6.610 | 7.210 | 6.590 | 7.060 | 2,648,859 | +0.46(+6.97%) |
Dec 24, 2019 | 6.440 | 6.620 | 6.340 | 6.600 | 674,800 | +0.19(+3.04%) |
Dec 23, 2019 | 6.480 | 6.520 | 6.390 | 6.405 | 1,154,934 | -0.01(-0.23%) |
Dec 20, 2019 | 6.500 | 6.550 | 6.300 | 6.420 | 5,612,400 | -0.06(-0.93%) |
Dec 19, 2019 | 6.500 | 6.610 | 6.370 | 6.480 | 1,114,354 | +0.00(+0.00%) |
Dec 18, 2019 | 6.500 | 6.570 | 6.350 | 6.480 | 2,962,618 | +0.03(+0.47%) |
Dec 17, 2019 | 6.390 | 6.520 | 6.370 | 6.450 | 1,628,258 | +0.06(+0.94%) |
Dec 16, 2019 | 6.480 | 6.510 | 6.270 | 6.390 | 1,420,063 | -0.01(-0.16%) |
Dec 13, 2019 | 6.530 | 6.639 | 6.358 | 6.400 | 1,159,700 | -0.06(-0.93%) |
Dec 12, 2019 | 6.380 | 6.500 | 6.313 | 6.460 | 1,067,641 | +0.10(+1.57%) |
Dec 11, 2019 | 6.820 | 6.880 | 6.310 | 6.360 | 1,419,234 | -0.09(-1.40%) |
Dec 10, 2019 | 6.370 | 6.450 | 6.360 | 6.450 | 824,222 | +0.06(+0.94%) |
Dec 09, 2019 | 6.460 | 6.520 | 6.350 | 6.390 | 874,292 | -0.04(-0.62%) |
Dec 06, 2019 | 6.540 | 6.580 | 6.420 | 6.430 | 950,300 | -0.06(-0.92%) |
Dec 05, 2019 | 6.700 | 6.725 | 6.420 | 6.490 | 1,286,193 | -0.21(-3.13%) |
Dec 04, 2019 | 6.780 | 6.835 | 6.650 | 6.700 | 1,116,894 | -0.06(-0.89%) |
Dec 03, 2019 | 6.890 | 6.970 | 6.725 | 6.760 | 1,160,050 | -0.16(-2.31%) |