Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.330 | 3.610 | 3.330 | 3.510 | 936,400 | +0.07(+2.03%) |
Feb 27, 2020 | 3.410 | 3.530 | 3.170 | 3.440 | 1,553,980 | -0.08(-2.27%) |
Feb 26, 2020 | 3.360 | 3.590 | 3.300 | 3.520 | 1,479,339 | +0.18(+5.39%) |
Feb 25, 2020 | 3.470 | 3.600 | 3.325 | 3.340 | 1,829,180 | -0.16(-4.57%) |
Feb 24, 2020 | 3.590 | 3.635 | 3.460 | 3.500 | 1,352,776 | -0.22(-5.91%) |
Feb 21, 2020 | 4.040 | 4.050 | 3.720 | 3.720 | 843,300 | -0.32(-7.92%) |
Feb 20, 2020 | 4.270 | 4.320 | 4.030 | 4.040 | 566,827 | -0.23(-5.39%) |
Feb 19, 2020 | 4.300 | 4.400 | 4.210 | 4.270 | 1,037,332 | -0.01(-0.23%) |
Feb 18, 2020 | 4.200 | 4.340 | 4.130 | 4.280 | 783,960 | +0.05(+1.18%) |
Feb 14, 2020 | 4.390 | 4.400 | 4.180 | 4.230 | 905,000 | -0.12(-2.76%) |
Feb 13, 2020 | 4.450 | 4.610 | 4.340 | 4.350 | 982,334 | -0.14(-3.12%) |
Feb 12, 2020 | 4.200 | 4.530 | 4.170 | 4.490 | 1,197,774 | +0.33(+7.93%) |
Feb 11, 2020 | 4.320 | 4.330 | 4.120 | 4.160 | 821,465 | -0.14(-3.26%) |
Feb 10, 2020 | 4.440 | 4.480 | 4.180 | 4.300 | 932,820 | -0.18(-4.02%) |
Feb 07, 2020 | 4.800 | 5.005 | 4.420 | 4.480 | 1,827,300 | -0.68(-13.18%) |
Feb 06, 2020 | 5.400 | 5.400 | 5.130 | 5.160 | 621,486 | -0.23(-4.27%) |
Feb 05, 2020 | 5.290 | 5.435 | 5.280 | 5.390 | 570,863 | +0.18(+3.45%) |
Feb 04, 2020 | 5.230 | 5.310 | 5.160 | 5.210 | 568,361 | +0.04(+0.77%) |
Feb 03, 2020 | 5.020 | 5.190 | 4.969 | 5.170 | 737,792 | +0.17(+3.40%) |
Jan 31, 2020 | 4.950 | 5.020 | 4.890 | 5.000 | 1,006,500 | +0.00(+0.00%) |
Jan 30, 2020 | 5.030 | 5.130 | 4.950 | 5.000 | 2,927,461 | -0.14(-2.72%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.130 | 5.140 | 307,804 | -0.07(-1.34%) |
Jan 28, 2020 | 5.220 | 5.340 | 5.130 | 5.210 | 415,303 | -0.02(-0.38%) |
Jan 27, 2020 | 5.010 | 5.360 | 4.970 | 5.230 | 637,954 | +0.13(+2.55%) |
Jan 24, 2020 | 5.200 | 5.210 | 5.040 | 5.100 | 1,737,700 | -0.13(-2.49%) |
Jan 23, 2020 | 5.100 | 5.340 | 4.980 | 5.230 | 738,330 | +0.05(+0.97%) |
Jan 22, 2020 | 5.290 | 5.290 | 5.130 | 5.180 | 1,098,419 | -0.10(-1.89%) |
Jan 21, 2020 | 5.260 | 5.410 | 5.190 | 5.280 | 752,525 | +0.02(+0.38%) |
Jan 17, 2020 | 5.500 | 5.500 | 5.200 | 5.260 | 804,400 | -0.18(-3.31%) |
Jan 16, 2020 | 5.340 | 5.570 | 5.340 | 5.440 | 621,875 | +0.14(+2.64%) |
Jan 15, 2020 | 5.470 | 5.525 | 5.240 | 5.300 | 938,942 | -0.19(-3.46%) |
Jan 14, 2020 | 5.590 | 5.600 | 5.450 | 5.490 | 1,289,730 | -0.08(-1.44%) |
Jan 13, 2020 | 5.670 | 5.680 | 5.480 | 5.570 | 1,427,756 | -0.12(-2.11%) |
Jan 10, 2020 | 5.810 | 5.830 | 5.630 | 5.690 | 841,800 | -0.13(-2.23%) |
Jan 09, 2020 | 5.990 | 5.990 | 5.790 | 5.820 | 733,867 | -0.14(-2.35%) |
Jan 08, 2020 | 6.160 | 6.160 | 5.910 | 5.960 | 490,300 | -0.22(-3.56%) |
Jan 07, 2020 | 6.270 | 6.400 | 6.110 | 6.180 | 420,135 | -0.17(-2.68%) |
Jan 06, 2020 | 6.150 | 6.385 | 6.070 | 6.350 | 558,453 | +0.13(+2.09%) |
Jan 03, 2020 | 6.400 | 6.400 | 6.130 | 6.220 | 490,900 | +0.01(+0.16%) |
Jan 02, 2020 | 6.270 | 6.328 | 6.000 | 6.210 | 489,492 | -0.06(-0.96%) |
Dec 31, 2019 | 6.080 | 6.340 | 6.040 | 6.270 | 358,500 | +0.14(+2.28%) |
Dec 30, 2019 | 6.080 | 6.283 | 6.075 | 6.130 | 456,346 | +0.05(+0.82%) |
Dec 27, 2019 | 6.220 | 6.225 | 6.070 | 6.080 | 332,400 | -0.14(-2.25%) |
Dec 26, 2019 | 6.330 | 6.390 | 6.210 | 6.220 | 262,309 | -0.07(-1.11%) |
Dec 24, 2019 | 6.250 | 6.320 | 6.170 | 6.290 | 160,300 | +0.02(+0.32%) |
Dec 23, 2019 | 6.080 | 6.280 | 6.000 | 6.270 | 373,762 | +0.20(+3.29%) |
Dec 20, 2019 | 6.160 | 6.260 | 6.060 | 6.070 | 2,189,500 | -0.07(-1.14%) |
Dec 19, 2019 | 6.100 | 6.240 | 6.100 | 6.140 | 476,614 | -0.03(-0.49%) |
Dec 18, 2019 | 6.060 | 6.240 | 6.050 | 6.170 | 446,651 | +0.11(+1.82%) |
Dec 17, 2019 | 5.920 | 6.100 | 5.920 | 6.060 | 370,809 | +0.14(+2.36%) |
Dec 16, 2019 | 5.920 | 6.200 | 5.890 | 5.920 | 805,100 | +0.06(+1.02%) |
Dec 13, 2019 | 5.790 | 5.950 | 5.705 | 5.860 | 699,100 | +0.06(+1.03%) |
Dec 12, 2019 | 5.620 | 5.830 | 5.620 | 5.800 | 400,637 | +0.19(+3.39%) |
Dec 11, 2019 | 5.600 | 5.690 | 5.550 | 5.610 | 472,074 | +0.01(+0.18%) |
Dec 10, 2019 | 5.800 | 5.850 | 5.560 | 5.600 | 656,089 | -0.20(-3.45%) |
Dec 09, 2019 | 5.790 | 5.890 | 5.780 | 5.800 | 438,914 | -0.05(-0.85%) |
Dec 06, 2019 | 5.730 | 5.895 | 5.730 | 5.850 | 443,900 | +0.15(+2.63%) |
Dec 05, 2019 | 5.790 | 5.860 | 5.650 | 5.700 | 376,730 | -0.08(-1.38%) |
Dec 04, 2019 | 5.730 | 6.015 | 5.715 | 5.780 | 630,343 | +0.03(+0.52%) |
Dec 03, 2019 | 5.690 | 5.810 | 5.580 | 5.750 | 604,368 | +0.02(+0.35%) |