Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.102 | 4.380 | 4.100 | 4.250 | 57,300 | -0.06(-1.49%) |
Feb 27, 2020 | 4.500 | 4.604 | 3.950 | 4.314 | 140,877 | -0.34(-7.37%) |
Feb 26, 2020 | 4.869 | 4.999 | 4.621 | 4.658 | 71,708 | +0.05(+1.15%) |
Feb 25, 2020 | 5.100 | 5.100 | 4.521 | 4.605 | 117,994 | -0.44(-8.81%) |
Feb 24, 2020 | 5.250 | 5.350 | 5.000 | 5.050 | 87,319 | -0.30(-5.61%) |
Feb 21, 2020 | 5.300 | 5.450 | 5.250 | 5.350 | 87,980 | +0.05(+0.94%) |
Feb 20, 2020 | 5.250 | 5.425 | 5.185 | 5.300 | 57,571 | +0.05(+0.95%) |
Feb 19, 2020 | 5.550 | 5.600 | 5.150 | 5.250 | 70,828 | -0.25(-4.55%) |
Feb 18, 2020 | 5.200 | 5.500 | 5.150 | 5.500 | 35,422 | +0.35(+6.80%) |
Feb 14, 2020 | 5.450 | 5.500 | 5.100 | 5.150 | 83,600 | -0.35(-6.36%) |
Feb 13, 2020 | 5.550 | 5.600 | 5.450 | 5.500 | 24,272 | +0.00(+0.00%) |
Feb 12, 2020 | 5.500 | 5.700 | 5.450 | 5.500 | 28,591 | +0.00(+0.00%) |
Feb 11, 2020 | 5.500 | 5.700 | 5.350 | 5.500 | 57,747 | +0.00(+0.00%) |
Feb 10, 2020 | 5.800 | 5.800 | 5.500 | 5.500 | 54,517 | -0.30(-5.17%) |
Feb 07, 2020 | 5.900 | 5.950 | 5.750 | 5.800 | 38,280 | -0.10(-1.69%) |
Feb 06, 2020 | 5.950 | 6.200 | 5.750 | 5.900 | 86,072 | -0.10(-1.67%) |
Feb 05, 2020 | 5.900 | 6.100 | 5.750 | 6.000 | 60,795 | +0.15(+2.56%) |
Feb 04, 2020 | 5.950 | 6.150 | 5.850 | 5.850 | 33,791 | -0.10(-1.68%) |
Feb 03, 2020 | 6.000 | 6.100 | 5.850 | 5.950 | 19,694 | +0.00(+0.00%) |
Jan 31, 2020 | 5.850 | 6.025 | 5.800 | 5.950 | 33,700 | +0.10(+1.71%) |
Jan 30, 2020 | 6.350 | 6.350 | 5.800 | 5.850 | 51,405 | -0.45(-7.14%) |
Jan 29, 2020 | 6.400 | 6.400 | 6.200 | 6.300 | 13,916 | -0.05(-0.79%) |
Jan 28, 2020 | 6.300 | 6.400 | 6.250 | 6.350 | 29,510 | -0.45(-6.62%) |
Jan 27, 2020 | 6.500 | 6.500 | 6.150 | 6.800 | 69,304 | +0.30(+4.62%) |
Jan 24, 2020 | 6.950 | 7.140 | 6.450 | 6.500 | 61,300 | -0.50(-7.14%) |
Jan 23, 2020 | 6.850 | 7.150 | 6.650 | 7.000 | 68,791 | +0.15(+2.19%) |
Jan 22, 2020 | 6.700 | 7.000 | 6.650 | 6.850 | 88,535 | +0.20(+3.01%) |
Jan 21, 2020 | 6.550 | 6.800 | 6.500 | 6.650 | 63,995 | +0.05(+0.76%) |
Jan 17, 2020 | 6.500 | 6.900 | 6.401 | 6.600 | 186,640 | +0.10(+1.54%) |
Jan 16, 2020 | 6.250 | 6.550 | 6.200 | 6.500 | 85,575 | +0.25(+4.00%) |
Jan 15, 2020 | 6.350 | 6.618 | 6.037 | 6.250 | 141,409 | -0.05(-0.79%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.300 | 6.300 | 195,786 | -0.35(-5.26%) |
Jan 13, 2020 | 7.750 | 7.750 | 6.650 | 6.650 | 184,841 | -0.30(-4.32%) |
Jan 10, 2020 | 7.050 | 7.250 | 6.650 | 6.950 | 187,780 | +0.00(+0.00%) |
Jan 09, 2020 | 6.350 | 7.000 | 6.100 | 6.950 | 216,397 | +0.65(+10.32%) |
Jan 08, 2020 | 6.600 | 6.700 | 6.100 | 6.300 | 192,705 | -0.25(-3.82%) |
Jan 07, 2020 | 5.600 | 6.850 | 5.600 | 6.550 | 288,472 | +1.00(+18.02%) |
Jan 06, 2020 | 5.550 | 5.650 | 5.300 | 5.550 | 62,271 | +0.00(+0.00%) |
Jan 03, 2020 | 5.550 | 5.600 | 5.250 | 5.550 | 43,440 | -0.10(-1.77%) |
Jan 02, 2020 | 5.700 | 5.750 | 5.600 | 5.650 | 41,153 | +0.00(+0.00%) |
Dec 31, 2019 | 5.550 | 5.700 | 5.450 | 5.650 | 84,700 | +0.10(+1.80%) |
Dec 30, 2019 | 5.600 | 5.700 | 5.350 | 5.550 | 125,148 | +0.05(+0.91%) |
Dec 27, 2019 | 5.500 | 5.550 | 5.300 | 5.500 | 59,800 | +0.05(+0.92%) |
Dec 26, 2019 | 5.650 | 5.650 | 5.350 | 5.450 | 96,947 | -0.10(-1.80%) |
Dec 24, 2019 | 5.600 | 5.600 | 5.425 | 5.550 | 53,500 | +0.15(+2.78%) |
Dec 23, 2019 | 5.350 | 5.700 | 5.300 | 5.400 | 148,538 | +0.20(+3.85%) |
Dec 20, 2019 | 5.150 | 5.300 | 5.050 | 5.200 | 177,740 | +0.10(+1.96%) |
Dec 19, 2019 | 5.150 | 5.350 | 5.050 | 5.100 | 101,316 | +0.00(+0.00%) |
Dec 18, 2019 | 4.700 | 5.150 | 4.700 | 5.100 | 85,348 | +0.35(+7.37%) |
Dec 17, 2019 | 4.650 | 4.819 | 4.600 | 4.750 | 180,366 | -0.05(-1.04%) |
Dec 16, 2019 | 5.200 | 5.200 | 4.800 | 4.800 | 129,757 | -0.35(-6.80%) |
Dec 13, 2019 | 5.100 | 5.200 | 5.000 | 5.150 | 73,640 | +0.00(+0.00%) |
Dec 12, 2019 | 5.250 | 5.350 | 5.000 | 5.150 | 179,058 | -0.05(-0.96%) |
Dec 11, 2019 | 5.300 | 5.350 | 5.150 | 5.200 | 144,804 | -0.05(-0.95%) |
Dec 10, 2019 | 5.750 | 5.850 | 5.150 | 5.250 | 351,961 | -0.45(-7.89%) |
Dec 09, 2019 | 6.200 | 6.250 | 5.650 | 5.700 | 251,872 | -0.45(-7.32%) |
Dec 06, 2019 | 6.800 | 7.200 | 5.750 | 6.150 | 492,160 | -0.05(-0.81%) |
Dec 05, 2019 | 6.700 | 8.250 | 6.100 | 6.200 | 692,705 | -2.40(-27.91%) |
Dec 04, 2019 | 8.650 | 8.750 | 8.350 | 8.600 | 62,616 | +0.30(+3.61%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.000 | 8.300 | 37,367 | -0.15(-1.78%) |