Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.490 | 6.055 | 5.475 | 5.900 | 106,500 | -0.17(-2.80%) |
Feb 27, 2020 | 5.900 | 6.319 | 5.900 | 6.070 | 118,936 | +0.05(+0.83%) |
Feb 26, 2020 | 5.960 | 6.440 | 5.929 | 6.020 | 89,628 | +0.17(+2.91%) |
Feb 25, 2020 | 6.190 | 6.409 | 5.720 | 5.850 | 98,008 | -0.28(-4.57%) |
Feb 24, 2020 | 6.360 | 6.460 | 6.040 | 6.130 | 95,650 | -0.33(-5.11%) |
Feb 21, 2020 | 6.630 | 6.650 | 6.310 | 6.460 | 79,300 | -0.17(-2.56%) |
Feb 20, 2020 | 7.030 | 7.190 | 6.550 | 6.630 | 134,971 | -0.23(-3.35%) |
Feb 19, 2020 | 6.480 | 7.210 | 6.251 | 6.860 | 358,351 | +0.87(+14.52%) |
Feb 18, 2020 | 5.750 | 6.300 | 5.709 | 5.990 | 165,641 | +0.34(+6.02%) |
Feb 14, 2020 | 5.420 | 5.720 | 5.380 | 5.650 | 41,900 | +0.28(+5.21%) |
Feb 13, 2020 | 5.460 | 5.510 | 5.320 | 5.370 | 25,652 | -0.06(-1.10%) |
Feb 12, 2020 | 5.320 | 5.960 | 5.280 | 5.430 | 133,713 | +0.20(+3.82%) |
Feb 11, 2020 | 4.950 | 5.330 | 4.920 | 5.230 | 56,779 | +0.28(+5.66%) |
Feb 10, 2020 | 4.720 | 4.970 | 4.720 | 4.950 | 36,466 | +0.20(+4.21%) |
Feb 07, 2020 | 4.930 | 5.120 | 4.680 | 4.750 | 54,100 | -0.15(-3.06%) |
Feb 06, 2020 | 4.850 | 4.910 | 4.770 | 4.900 | 45,554 | +0.03(+0.62%) |
Feb 05, 2020 | 4.720 | 4.950 | 4.720 | 4.870 | 21,506 | +0.20(+4.28%) |
Feb 04, 2020 | 4.900 | 4.904 | 4.606 | 4.670 | 117,241 | -0.28(-5.66%) |
Feb 03, 2020 | 5.040 | 5.100 | 4.930 | 4.950 | 68,898 | +0.00(+0.00%) |
Jan 31, 2020 | 5.110 | 5.210 | 4.840 | 4.950 | 72,000 | -0.21(-3.98%) |
Jan 30, 2020 | 5.190 | 5.280 | 5.100 | 5.155 | 25,511 | -0.04(-0.87%) |
Jan 29, 2020 | 5.250 | 5.340 | 5.170 | 5.200 | 30,839 | -0.04(-0.76%) |
Jan 28, 2020 | 5.210 | 5.430 | 5.210 | 5.240 | 37,068 | +0.04(+0.77%) |
Jan 27, 2020 | 5.140 | 5.350 | 5.140 | 5.200 | 30,984 | +0.08(+1.56%) |
Jan 24, 2020 | 5.260 | 5.300 | 5.120 | 5.120 | 45,100 | -0.14(-2.66%) |
Jan 23, 2020 | 5.410 | 5.430 | 5.250 | 5.260 | 67,880 | -0.10(-1.87%) |
Jan 22, 2020 | 5.580 | 5.610 | 5.250 | 5.360 | 126,647 | -0.21(-3.77%) |
Jan 21, 2020 | 5.900 | 5.900 | 5.550 | 5.570 | 71,986 | -0.33(-5.59%) |
Jan 17, 2020 | 6.420 | 6.420 | 5.810 | 5.900 | 86,200 | -0.47(-7.38%) |
Jan 16, 2020 | 6.150 | 6.500 | 6.040 | 6.370 | 47,799 | +0.22(+3.58%) |
Jan 15, 2020 | 6.050 | 6.160 | 6.030 | 6.150 | 29,364 | +0.11(+1.82%) |
Jan 14, 2020 | 6.070 | 6.260 | 5.945 | 6.040 | 62,669 | -0.05(-0.82%) |
Jan 13, 2020 | 5.800 | 6.110 | 5.750 | 6.090 | 79,988 | +0.33(+5.73%) |
Jan 10, 2020 | 5.810 | 5.810 | 5.600 | 5.760 | 35,700 | +0.02(+0.35%) |
Jan 09, 2020 | 5.680 | 5.845 | 5.680 | 5.740 | 31,178 | +0.12(+2.14%) |
Jan 08, 2020 | 5.810 | 5.960 | 5.600 | 5.620 | 41,880 | -0.26(-4.42%) |
Jan 07, 2020 | 5.780 | 5.970 | 5.660 | 5.880 | 60,065 | +0.11(+1.91%) |
Jan 06, 2020 | 5.600 | 5.800 | 5.500 | 5.770 | 75,808 | +0.17(+3.04%) |
Jan 03, 2020 | 5.850 | 5.850 | 5.530 | 5.600 | 62,000 | -0.28(-4.76%) |
Jan 02, 2020 | 6.270 | 6.270 | 5.770 | 5.880 | 126,115 | -0.29(-4.70%) |
Dec 31, 2019 | 6.380 | 6.750 | 6.140 | 6.170 | 130,300 | -0.21(-3.29%) |
Dec 30, 2019 | 6.730 | 6.750 | 6.330 | 6.380 | 73,682 | -0.32(-4.78%) |
Dec 27, 2019 | 6.480 | 6.700 | 6.450 | 6.700 | 57,200 | +0.25(+3.88%) |
Dec 26, 2019 | 6.560 | 6.710 | 6.300 | 6.450 | 54,551 | -0.03(-0.46%) |
Dec 24, 2019 | 6.300 | 6.490 | 6.200 | 6.480 | 21,400 | +0.22(+3.51%) |
Dec 23, 2019 | 6.300 | 6.445 | 6.160 | 6.260 | 70,829 | -0.11(-1.73%) |
Dec 20, 2019 | 6.330 | 6.730 | 6.320 | 6.370 | 245,200 | +0.02(+0.31%) |
Dec 19, 2019 | 6.020 | 6.440 | 5.930 | 6.350 | 93,863 | +0.36(+6.01%) |
Dec 18, 2019 | 5.900 | 6.120 | 5.610 | 5.990 | 133,919 | +0.22(+3.81%) |
Dec 17, 2019 | 5.800 | 5.905 | 5.660 | 5.770 | 51,004 | -0.04(-0.69%) |
Dec 16, 2019 | 6.000 | 6.180 | 5.770 | 5.810 | 91,933 | -0.32(-5.22%) |
Dec 13, 2019 | 6.190 | 6.264 | 6.030 | 6.130 | 49,600 | -0.08(-1.29%) |
Dec 12, 2019 | 6.380 | 6.380 | 5.940 | 6.210 | 97,450 | -0.12(-1.90%) |
Dec 11, 2019 | 6.500 | 6.690 | 6.240 | 6.330 | 56,841 | +0.03(+0.48%) |
Dec 10, 2019 | 6.270 | 6.340 | 6.113 | 6.300 | 100,833 | +0.03(+0.48%) |
Dec 09, 2019 | 6.830 | 7.020 | 6.250 | 6.270 | 99,577 | -0.61(-8.87%) |
Dec 06, 2019 | 6.410 | 7.100 | 6.380 | 6.880 | 391,700 | +0.47(+7.33%) |
Dec 05, 2019 | 6.510 | 6.560 | 6.030 | 6.410 | 153,806 | -0.23(-3.46%) |
Dec 04, 2019 | 7.150 | 7.250 | 6.586 | 6.640 | 215,615 | -0.50(-7.00%) |
Dec 03, 2019 | 6.890 | 7.370 | 6.800 | 7.140 | 308,621 | +0.28(+4.08%) |