Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.224 | 4.425 | 4.205 | 4.421 | 128,529,848 | +0.01(+0.17%) |
Feb 27, 2020 | 4.384 | 4.585 | 4.278 | 4.414 | 114,394,728 | -0.17(-3.74%) |
Feb 26, 2020 | 4.691 | 4.786 | 4.549 | 4.585 | 112,937,416 | -0.10(-2.11%) |
Feb 25, 2020 | 4.823 | 4.859 | 4.611 | 4.684 | 72,225,112 | -0.09(-1.99%) |
Feb 24, 2020 | 4.801 | 4.852 | 4.644 | 4.779 | 104,867,264 | -0.35(-6.77%) |
Feb 21, 2020 | 5.177 | 5.181 | 5.075 | 5.126 | 61,957,648 | -0.14(-2.57%) |
Feb 20, 2020 | 5.396 | 5.455 | 5.250 | 5.261 | 58,715,768 | -0.18(-3.29%) |
Feb 19, 2020 | 5.396 | 5.459 | 5.382 | 5.440 | 44,360,160 | +0.12(+2.27%) |
Feb 18, 2020 | 5.232 | 5.367 | 5.228 | 5.320 | 56,805,468 | -0.03(-0.55%) |
Feb 14, 2020 | 5.418 | 5.426 | 5.325 | 5.349 | 38,886,792 | +0.00(+0.07%) |
Feb 13, 2020 | 5.448 | 5.448 | 5.320 | 5.345 | 60,083,940 | -0.11(-1.94%) |
Feb 12, 2020 | 5.411 | 5.488 | 5.411 | 5.451 | 66,166,416 | +0.04(+0.67%) |
Feb 11, 2020 | 5.382 | 5.433 | 5.345 | 5.415 | 72,279,320 | +0.15(+2.92%) |
Feb 10, 2020 | 5.280 | 5.294 | 5.199 | 5.261 | 79,521,208 | -0.07(-1.23%) |
Feb 07, 2020 | 5.385 | 5.393 | 5.219 | 5.327 | 108,356,088 | -0.02(-0.34%) |
Feb 06, 2020 | 5.418 | 5.473 | 5.283 | 5.345 | 285,738,208 | +0.07(+1.39%) |
Feb 05, 2020 | 5.364 | 5.375 | 5.232 | 5.272 | 90,280,280 | +0.02(+0.42%) |
Feb 04, 2020 | 5.269 | 5.378 | 5.243 | 5.250 | 65,662,308 | +0.06(+1.20%) |
Feb 03, 2020 | 5.203 | 5.269 | 5.159 | 5.188 | 36,621,004 | +0.03(+0.64%) |
Jan 31, 2020 | 5.188 | 5.210 | 5.120 | 5.155 | 47,737,648 | -0.14(-2.62%) |
Jan 30, 2020 | 5.119 | 5.301 | 5.119 | 5.294 | 55,614,872 | +0.04(+0.83%) |
Jan 29, 2020 | 5.353 | 5.360 | 5.232 | 5.250 | 46,619,896 | -0.05(-0.90%) |
Jan 28, 2020 | 5.276 | 5.371 | 5.236 | 5.298 | 50,691,368 | +0.11(+2.04%) |
Jan 27, 2020 | 5.174 | 5.228 | 5.152 | 5.192 | 58,116,804 | -0.20(-3.79%) |
Jan 24, 2020 | 5.462 | 5.462 | 5.314 | 5.396 | 54,417,804 | -0.05(-0.94%) |
Jan 23, 2020 | 5.345 | 5.459 | 5.276 | 5.448 | 55,274,600 | +0.05(+0.95%) |
Jan 22, 2020 | 5.411 | 5.429 | 5.371 | 5.396 | 30,505,142 | +0.00(+0.00%) |
Jan 21, 2020 | 5.517 | 5.517 | 5.382 | 5.396 | 49,903,948 | -0.14(-2.57%) |
Jan 17, 2020 | 5.484 | 5.557 | 5.462 | 5.539 | 51,966,288 | +0.10(+1.81%) |
Jan 16, 2020 | 5.466 | 5.466 | 5.382 | 5.440 | 46,499,920 | +0.01(+0.13%) |
Jan 15, 2020 | 5.546 | 5.565 | 5.422 | 5.433 | 51,617,540 | -0.18(-3.25%) |
Jan 14, 2020 | 5.623 | 5.638 | 5.555 | 5.616 | 34,274,600 | -0.04(-0.71%) |
Jan 13, 2020 | 5.678 | 5.696 | 5.623 | 5.656 | 52,473,048 | -0.06(-1.02%) |
Jan 10, 2020 | 5.758 | 5.800 | 5.700 | 5.714 | 27,641,072 | -0.04(-0.70%) |
Jan 09, 2020 | 5.744 | 5.795 | 5.700 | 5.755 | 36,600,228 | +0.02(+0.32%) |
Jan 08, 2020 | 5.835 | 5.853 | 5.707 | 5.736 | 61,675,736 | -0.13(-2.24%) |
Jan 07, 2020 | 5.853 | 5.882 | 5.806 | 5.868 | 30,867,426 | -0.06(-0.99%) |
Jan 06, 2020 | 5.787 | 5.955 | 5.787 | 5.926 | 45,473,728 | +0.08(+1.44%) |
Jan 03, 2020 | 5.908 | 5.952 | 5.835 | 5.842 | 48,341,700 | -0.10(-1.72%) |
Jan 02, 2020 | 5.860 | 5.948 | 5.839 | 5.944 | 37,674,064 | +0.12(+2.07%) |
Dec 31, 2019 | 5.765 | 5.835 | 5.755 | 5.824 | 18,070,934 | +0.01(+0.25%) |
Dec 30, 2019 | 5.879 | 5.886 | 5.802 | 5.809 | 24,923,800 | -0.01(-0.13%) |
Dec 27, 2019 | 5.875 | 5.890 | 5.817 | 5.817 | 27,403,776 | -0.08(-1.30%) |
Dec 26, 2019 | 5.860 | 5.893 | 5.839 | 5.893 | 24,956,732 | +0.09(+1.64%) |
Dec 24, 2019 | 5.795 | 5.835 | 5.769 | 5.798 | 7,870,744 | -0.00(-0.06%) |
Dec 23, 2019 | 5.733 | 5.806 | 5.718 | 5.802 | 34,720,276 | +0.12(+2.06%) |
Dec 20, 2019 | 5.714 | 5.758 | 5.681 | 5.685 | 38,957,132 | -0.11(-1.89%) |
Dec 19, 2019 | 5.784 | 5.828 | 5.776 | 5.795 | 28,980,648 | -0.01(-0.13%) |
Dec 18, 2019 | 5.692 | 5.839 | 5.689 | 5.802 | 59,787,976 | +0.15(+2.58%) |
Dec 17, 2019 | 5.612 | 5.700 | 5.601 | 5.656 | 34,508,100 | +0.03(+0.58%) |
Dec 16, 2019 | 5.557 | 5.703 | 5.557 | 5.623 | 56,343,244 | +0.03(+0.52%) |
Dec 13, 2019 | 5.652 | 5.747 | 5.554 | 5.594 | 84,853,888 | -0.27(-4.67%) |
Dec 12, 2019 | 5.769 | 5.890 | 5.765 | 5.868 | 35,657,732 | +0.13(+2.23%) |
Dec 11, 2019 | 5.747 | 5.773 | 5.711 | 5.740 | 41,002,120 | +0.04(+0.77%) |
Dec 10, 2019 | 5.692 | 5.700 | 5.649 | 5.696 | 31,353,082 | +0.01(+0.19%) |
Dec 09, 2019 | 5.583 | 5.716 | 5.583 | 5.685 | 36,089,644 | +0.02(+0.32%) |
Dec 06, 2019 | 5.616 | 5.696 | 5.607 | 5.667 | 32,887,596 | +0.11(+1.91%) |
Dec 05, 2019 | 5.484 | 5.623 | 5.470 | 5.561 | 53,477,784 | +0.14(+2.56%) |
Dec 04, 2019 | 5.437 | 5.470 | 5.407 | 5.422 | 50,192,340 | +0.06(+1.09%) |
Dec 03, 2019 | 5.371 | 5.404 | 5.316 | 5.364 | 32,512,470 | -0.02(-0.34%) |