Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.790 | 4.000 | 3.680 | 3.830 | 62,500 | -0.17(-4.25%) |
Feb 27, 2020 | 4.300 | 4.300 | 3.830 | 4.000 | 34,880 | -0.36(-8.26%) |
Feb 26, 2020 | 4.490 | 4.509 | 4.250 | 4.360 | 37,184 | -0.13(-2.90%) |
Feb 25, 2020 | 4.580 | 4.678 | 4.370 | 4.490 | 35,680 | -0.10(-2.18%) |
Feb 24, 2020 | 4.550 | 4.710 | 4.519 | 4.590 | 15,901 | -0.19(-3.97%) |
Feb 21, 2020 | 5.040 | 5.040 | 4.760 | 4.780 | 32,900 | -0.26(-5.16%) |
Feb 20, 2020 | 4.750 | 5.100 | 4.600 | 5.040 | 47,280 | +0.20(+4.13%) |
Feb 19, 2020 | 4.640 | 4.850 | 4.540 | 4.840 | 39,397 | +0.18(+3.86%) |
Feb 18, 2020 | 4.770 | 4.780 | 4.630 | 4.660 | 18,636 | -0.18(-3.72%) |
Feb 14, 2020 | 5.080 | 5.080 | 4.780 | 4.840 | 57,500 | -0.09(-1.83%) |
Feb 13, 2020 | 4.900 | 4.940 | 4.800 | 4.930 | 21,338 | +0.06(+1.23%) |
Feb 12, 2020 | 4.770 | 4.910 | 4.700 | 4.870 | 36,719 | +0.18(+3.84%) |
Feb 11, 2020 | 4.630 | 4.800 | 4.630 | 4.690 | 40,123 | +0.01(+0.21%) |
Feb 10, 2020 | 4.760 | 4.810 | 4.650 | 4.680 | 16,332 | -0.08(-1.68%) |
Feb 07, 2020 | 4.720 | 4.780 | 4.580 | 4.760 | 15,900 | +0.06(+1.28%) |
Feb 06, 2020 | 5.000 | 5.010 | 4.670 | 4.700 | 23,533 | -0.28(-5.62%) |
Feb 05, 2020 | 5.090 | 5.145 | 4.900 | 4.980 | 25,319 | +0.09(+1.84%) |
Feb 04, 2020 | 4.900 | 5.070 | 4.850 | 4.890 | 38,973 | -0.06(-1.21%) |
Feb 03, 2020 | 4.890 | 5.020 | 4.800 | 4.950 | 20,541 | +0.06(+1.23%) |
Jan 31, 2020 | 5.010 | 5.010 | 4.750 | 4.890 | 51,400 | -0.14(-2.78%) |
Jan 30, 2020 | 5.020 | 5.060 | 4.900 | 5.030 | 9,223 | +0.04(+0.80%) |
Jan 29, 2020 | 4.780 | 5.100 | 4.750 | 4.990 | 21,715 | +0.09(+1.84%) |
Jan 28, 2020 | 5.000 | 5.180 | 4.840 | 4.900 | 9,503 | -0.01(-0.20%) |
Jan 27, 2020 | 4.850 | 5.000 | 4.750 | 4.910 | 25,068 | -0.04(-0.81%) |
Jan 24, 2020 | 5.260 | 5.325 | 4.910 | 4.950 | 63,000 | -0.33(-6.25%) |
Jan 23, 2020 | 5.260 | 5.470 | 5.250 | 5.280 | 20,668 | -0.07(-1.31%) |
Jan 22, 2020 | 5.450 | 5.600 | 5.320 | 5.350 | 33,715 | -0.04(-0.74%) |
Jan 21, 2020 | 5.670 | 5.838 | 5.390 | 5.390 | 59,084 | -0.28(-4.94%) |
Jan 17, 2020 | 5.940 | 5.940 | 5.670 | 5.670 | 22,900 | -0.20(-3.41%) |
Jan 16, 2020 | 5.930 | 6.070 | 5.810 | 5.870 | 15,843 | +0.01(+0.17%) |
Jan 15, 2020 | 5.810 | 6.040 | 5.810 | 5.860 | 35,817 | +0.05(+0.86%) |
Jan 14, 2020 | 5.900 | 5.960 | 5.770 | 5.810 | 11,560 | -0.12(-2.02%) |
Jan 13, 2020 | 5.890 | 6.100 | 5.820 | 5.930 | 32,368 | +0.05(+0.85%) |
Jan 10, 2020 | 5.950 | 6.030 | 5.870 | 5.880 | 8,100 | -0.08(-1.34%) |
Jan 09, 2020 | 5.913 | 6.000 | 5.849 | 5.960 | 10,838 | -0.02(-0.33%) |
Jan 08, 2020 | 5.950 | 6.230 | 5.900 | 5.980 | 25,636 | +0.05(+0.84%) |
Jan 07, 2020 | 5.880 | 5.950 | 5.700 | 5.930 | 29,869 | +0.00(+0.00%) |
Jan 06, 2020 | 6.010 | 6.010 | 5.920 | 5.930 | 27,529 | -0.11(-1.82%) |
Jan 03, 2020 | 6.070 | 6.070 | 5.980 | 6.040 | 15,800 | -0.03(-0.49%) |
Jan 02, 2020 | 6.110 | 6.230 | 6.050 | 6.070 | 7,879 | -0.07(-1.14%) |
Dec 31, 2019 | 6.040 | 6.150 | 6.000 | 6.140 | 18,900 | +0.14(+2.33%) |
Dec 30, 2019 | 6.050 | 6.160 | 5.960 | 6.000 | 28,640 | -0.07(-1.15%) |
Dec 27, 2019 | 6.200 | 6.200 | 5.977 | 6.070 | 15,200 | -0.15(-2.41%) |
Dec 26, 2019 | 6.160 | 6.240 | 6.140 | 6.220 | 6,400 | +0.11(+1.80%) |
Dec 24, 2019 | 6.040 | 6.120 | 6.010 | 6.110 | 4,900 | +0.06(+0.99%) |
Dec 23, 2019 | 5.890 | 6.100 | 5.720 | 6.050 | 33,358 | +0.12(+2.02%) |
Dec 20, 2019 | 6.140 | 6.224 | 5.860 | 5.930 | 72,900 | -0.17(-2.79%) |
Dec 19, 2019 | 6.050 | 6.150 | 5.915 | 6.100 | 37,480 | +0.10(+1.67%) |
Dec 18, 2019 | 6.050 | 6.250 | 6.000 | 6.000 | 50,832 | -0.06(-0.99%) |
Dec 17, 2019 | 6.260 | 6.270 | 6.000 | 6.060 | 46,591 | -0.12(-1.94%) |
Dec 16, 2019 | 6.290 | 6.370 | 6.090 | 6.180 | 24,779 | -0.03(-0.48%) |
Dec 13, 2019 | 6.010 | 6.316 | 6.010 | 6.210 | 28,600 | -0.04(-0.64%) |
Dec 12, 2019 | 6.100 | 6.275 | 6.050 | 6.250 | 12,701 | +0.19(+3.14%) |
Dec 11, 2019 | 6.250 | 6.250 | 6.000 | 6.060 | 28,105 | -0.17(-2.73%) |
Dec 10, 2019 | 6.150 | 6.230 | 6.100 | 6.230 | 23,126 | +0.04(+0.65%) |
Dec 09, 2019 | 6.401 | 6.405 | 6.100 | 6.190 | 37,950 | -0.21(-3.28%) |
Dec 06, 2019 | 6.320 | 6.510 | 6.285 | 6.400 | 34,100 | +0.14(+2.24%) |
Dec 05, 2019 | 6.410 | 6.540 | 6.230 | 6.260 | 28,175 | -0.04(-0.63%) |
Dec 04, 2019 | 6.280 | 6.450 | 6.220 | 6.300 | 28,244 | +0.02(+0.32%) |
Dec 03, 2019 | 6.320 | 6.380 | 6.200 | 6.280 | 8,561 | -0.03(-0.48%) |