Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.830 | 5.050 | 4.810 | 4.980 | 116,000 | +0.01(+0.20%) |
Feb 27, 2020 | 5.000 | 5.150 | 4.820 | 4.970 | 118,720 | -0.10(-1.97%) |
Feb 26, 2020 | 5.050 | 5.300 | 5.050 | 5.070 | 77,379 | +0.00(+0.00%) |
Feb 25, 2020 | 5.430 | 5.450 | 5.000 | 5.070 | 101,881 | -0.36(-6.63%) |
Feb 24, 2020 | 5.500 | 5.610 | 5.430 | 5.430 | 88,073 | -0.24(-4.23%) |
Feb 21, 2020 | 5.750 | 5.940 | 5.660 | 5.670 | 79,600 | -0.19(-3.24%) |
Feb 20, 2020 | 5.720 | 5.980 | 5.720 | 5.860 | 50,791 | +0.16(+2.81%) |
Feb 19, 2020 | 5.780 | 6.030 | 5.635 | 5.700 | 108,040 | -0.09(-1.55%) |
Feb 18, 2020 | 5.700 | 5.880 | 5.620 | 5.790 | 112,114 | +0.09(+1.58%) |
Feb 14, 2020 | 5.410 | 5.720 | 5.410 | 5.700 | 92,400 | +0.29(+5.36%) |
Feb 13, 2020 | 5.440 | 5.660 | 5.370 | 5.410 | 133,227 | +0.11(+2.08%) |
Feb 12, 2020 | 5.320 | 5.432 | 5.250 | 5.300 | 94,220 | +0.00(+0.00%) |
Feb 11, 2020 | 5.200 | 5.400 | 5.200 | 5.300 | 119,245 | +0.11(+2.12%) |
Feb 10, 2020 | 5.550 | 5.610 | 5.175 | 5.190 | 206,688 | -0.40(-7.16%) |
Feb 07, 2020 | 5.510 | 5.700 | 5.310 | 5.590 | 81,300 | +0.06(+1.08%) |
Feb 06, 2020 | 5.660 | 5.700 | 5.460 | 5.530 | 94,529 | -0.09(-1.60%) |
Feb 05, 2020 | 5.520 | 5.770 | 5.490 | 5.620 | 92,817 | +0.15(+2.74%) |
Feb 04, 2020 | 5.230 | 5.609 | 5.210 | 5.470 | 78,733 | +0.28(+5.39%) |
Feb 03, 2020 | 5.100 | 5.350 | 5.080 | 5.190 | 91,054 | +0.06(+1.17%) |
Jan 31, 2020 | 5.280 | 5.350 | 5.120 | 5.130 | 179,100 | -0.21(-3.93%) |
Jan 30, 2020 | 6.170 | 6.210 | 5.331 | 5.340 | 239,399 | -0.97(-15.37%) |
Jan 29, 2020 | 7.860 | 7.890 | 6.310 | 6.310 | 256,816 | -1.57(-19.92%) |
Jan 28, 2020 | 7.700 | 7.960 | 7.520 | 7.880 | 284,111 | +0.14(+1.81%) |
Jan 27, 2020 | 7.690 | 7.800 | 7.510 | 7.740 | 50,790 | -0.03(-0.39%) |
Jan 24, 2020 | 7.860 | 7.880 | 7.650 | 7.770 | 83,400 | -0.03(-0.38%) |
Jan 23, 2020 | 7.670 | 7.870 | 7.645 | 7.800 | 83,445 | +0.18(+2.36%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.502 | 7.620 | 54,203 | -0.08(-1.04%) |
Jan 21, 2020 | 7.550 | 7.700 | 7.478 | 7.700 | 53,613 | +0.16(+2.12%) |
Jan 17, 2020 | 7.600 | 7.610 | 7.445 | 7.540 | 37,600 | +0.02(+0.27%) |
Jan 16, 2020 | 7.410 | 7.570 | 7.410 | 7.520 | 44,420 | +0.07(+0.94%) |
Jan 15, 2020 | 7.500 | 7.520 | 7.405 | 7.450 | 49,561 | -0.01(-0.13%) |
Jan 14, 2020 | 7.440 | 7.490 | 7.380 | 7.460 | 37,002 | -0.01(-0.13%) |
Jan 13, 2020 | 7.300 | 7.500 | 7.280 | 7.470 | 64,568 | +0.15(+2.05%) |
Jan 10, 2020 | 7.200 | 7.370 | 7.180 | 7.320 | 38,100 | +0.09(+1.24%) |
Jan 09, 2020 | 7.180 | 7.240 | 7.170 | 7.230 | 38,811 | +0.06(+0.84%) |
Jan 08, 2020 | 7.150 | 7.210 | 7.150 | 7.170 | 22,062 | +0.00(+0.00%) |
Jan 07, 2020 | 7.100 | 7.180 | 7.058 | 7.170 | 26,078 | +0.07(+0.99%) |
Jan 06, 2020 | 7.210 | 7.250 | 7.060 | 7.100 | 44,213 | -0.11(-1.53%) |
Jan 03, 2020 | 7.140 | 7.250 | 7.090 | 7.210 | 40,200 | -0.05(-0.69%) |
Jan 02, 2020 | 7.100 | 7.360 | 7.100 | 7.260 | 47,566 | +0.10(+1.40%) |
Dec 31, 2019 | 7.010 | 7.210 | 7.010 | 7.160 | 114,500 | +0.09(+1.34%) |
Dec 30, 2019 | 6.980 | 7.100 | 6.927 | 7.065 | 79,487 | +0.06(+0.78%) |
Dec 27, 2019 | 6.910 | 7.040 | 6.880 | 7.010 | 87,400 | +0.12(+1.82%) |
Dec 26, 2019 | 6.650 | 6.970 | 6.467 | 6.885 | 71,898 | +0.25(+3.85%) |
Dec 24, 2019 | 6.560 | 6.690 | 6.560 | 6.630 | 15,400 | +0.04(+0.61%) |
Dec 23, 2019 | 6.540 | 6.720 | 6.320 | 6.590 | 70,100 | +0.05(+0.76%) |
Dec 20, 2019 | 6.470 | 6.650 | 6.450 | 6.540 | 48,300 | +0.07(+1.08%) |
Dec 19, 2019 | 6.670 | 6.700 | 6.465 | 6.470 | 20,510 | -0.18(-2.71%) |
Dec 18, 2019 | 6.700 | 6.740 | 6.631 | 6.650 | 20,175 | -0.02(-0.30%) |
Dec 17, 2019 | 6.610 | 6.700 | 6.610 | 6.670 | 36,173 | +0.07(+1.06%) |
Dec 16, 2019 | 6.540 | 6.650 | 6.536 | 6.600 | 66,337 | +0.07(+1.07%) |
Dec 13, 2019 | 6.460 | 6.595 | 6.400 | 6.530 | 49,000 | +0.12(+1.87%) |
Dec 12, 2019 | 6.220 | 6.490 | 6.220 | 6.410 | 88,416 | +0.16(+2.56%) |
Dec 11, 2019 | 6.170 | 6.260 | 6.150 | 6.250 | 36,876 | +0.04(+0.64%) |
Dec 10, 2019 | 6.230 | 6.300 | 6.082 | 6.210 | 35,559 | +0.01(+0.16%) |
Dec 09, 2019 | 6.060 | 6.200 | 5.980 | 6.200 | 44,742 | +0.14(+2.31%) |
Dec 06, 2019 | 6.030 | 6.380 | 5.970 | 6.060 | 97,900 | +0.07(+1.17%) |
Dec 05, 2019 | 5.975 | 6.080 | 5.970 | 5.990 | 24,331 | +0.04(+0.67%) |
Dec 04, 2019 | 5.840 | 5.990 | 5.750 | 5.950 | 26,783 | +0.10(+1.71%) |
Dec 03, 2019 | 5.760 | 5.890 | 5.760 | 5.850 | 13,097 | -0.01(-0.17%) |