Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.023 | 6.003 | 4.995 | 5.984 | 3,252,474 | +0.62(+11.60%) |
Feb 27, 2020 | 5.607 | 6.116 | 4.844 | 5.362 | 5,049,813 | -0.57(-9.54%) |
Feb 26, 2020 | 6.597 | 6.625 | 5.739 | 5.928 | 3,818,438 | -0.45(-7.09%) |
Feb 25, 2020 | 6.719 | 6.776 | 6.050 | 6.380 | 3,810,145 | -0.25(-3.70%) |
Feb 24, 2020 | 6.540 | 6.879 | 6.220 | 6.625 | 3,913,383 | -0.53(-7.38%) |
Feb 21, 2020 | 7.643 | 7.662 | 6.480 | 7.153 | 9,627,540 | +1.03(+16.77%) |
Feb 20, 2020 | 5.965 | 6.215 | 5.871 | 6.126 | 2,467,312 | +0.23(+3.83%) |
Feb 19, 2020 | 5.909 | 6.116 | 5.852 | 5.899 | 2,004,322 | +0.06(+0.97%) |
Feb 18, 2020 | 5.843 | 6.031 | 5.664 | 5.843 | 2,390,959 | -0.16(-2.67%) |
Feb 14, 2020 | 6.257 | 6.361 | 5.923 | 6.003 | 2,675,430 | -0.19(-3.04%) |
Feb 13, 2020 | 6.144 | 6.512 | 6.135 | 6.191 | 1,717,542 | -0.08(-1.35%) |
Feb 12, 2020 | 6.634 | 6.823 | 6.173 | 6.276 | 3,762,029 | -0.14(-2.20%) |
Feb 11, 2020 | 6.795 | 6.823 | 6.371 | 6.418 | 1,658,244 | -0.12(-1.87%) |
Feb 10, 2020 | 6.446 | 6.587 | 6.182 | 6.540 | 1,776,530 | +0.02(+0.29%) |
Feb 07, 2020 | 6.568 | 6.634 | 6.371 | 6.521 | 1,784,292 | -0.19(-2.81%) |
Feb 06, 2020 | 6.879 | 7.096 | 6.606 | 6.710 | 1,745,011 | -0.23(-3.26%) |
Feb 05, 2020 | 6.710 | 7.294 | 6.710 | 6.936 | 3,071,888 | +0.41(+6.20%) |
Feb 04, 2020 | 6.738 | 6.861 | 6.437 | 6.531 | 2,243,834 | +0.13(+2.06%) |
Feb 03, 2020 | 6.908 | 6.908 | 6.380 | 6.399 | 3,112,564 | -0.52(-7.49%) |
Jan 31, 2020 | 6.700 | 7.068 | 6.474 | 6.917 | 2,374,918 | +0.05(+0.69%) |
Jan 30, 2020 | 6.361 | 6.879 | 6.333 | 6.870 | 1,601,023 | +0.26(+3.99%) |
Jan 29, 2020 | 7.021 | 7.304 | 6.554 | 6.606 | 2,619,660 | -0.37(-5.27%) |
Jan 28, 2020 | 6.804 | 7.219 | 6.597 | 6.974 | 2,417,194 | +0.33(+4.96%) |
Jan 27, 2020 | 6.380 | 6.870 | 6.173 | 6.644 | 1,909,019 | -0.24(-3.42%) |
Jan 24, 2020 | 7.351 | 7.369 | 6.634 | 6.879 | 3,320,811 | -0.55(-7.36%) |
Jan 23, 2020 | 7.435 | 7.605 | 7.077 | 7.426 | 2,634,733 | -0.29(-3.79%) |
Jan 22, 2020 | 7.822 | 7.991 | 7.473 | 7.718 | 1,475,944 | -0.26(-3.31%) |
Jan 21, 2020 | 7.869 | 8.095 | 7.680 | 7.982 | 1,853,747 | -0.02(-0.24%) |
Jan 17, 2020 | 8.434 | 8.477 | 7.860 | 8.001 | 2,665,138 | -0.39(-4.61%) |
Jan 16, 2020 | 8.246 | 8.576 | 8.246 | 8.387 | 1,682,014 | +0.18(+2.18%) |
Jan 15, 2020 | 8.105 | 8.218 | 7.897 | 8.208 | 1,718,883 | +0.00(+0.00%) |
Jan 14, 2020 | 7.944 | 8.434 | 7.803 | 8.208 | 2,334,408 | +0.32(+4.06%) |
Jan 13, 2020 | 7.897 | 7.963 | 7.209 | 7.888 | 2,977,882 | -0.01(-0.12%) |
Jan 10, 2020 | 8.302 | 8.434 | 7.860 | 7.897 | 2,500,344 | -0.57(-6.79%) |
Jan 09, 2020 | 8.877 | 8.924 | 8.387 | 8.472 | 3,811,898 | -0.51(-5.67%) |
Jan 08, 2020 | 9.659 | 9.659 | 8.689 | 8.981 | 4,715,948 | -0.79(-8.10%) |
Jan 07, 2020 | 9.829 | 9.942 | 9.528 | 9.773 | 2,286,579 | -0.20(-1.98%) |
Jan 06, 2020 | 10.32 | 10.44 | 9.744 | 9.970 | 5,238,151 | +0.06(+0.57%) |
Jan 03, 2020 | 9.490 | 10.04 | 9.311 | 9.914 | 6,231,495 | +0.90(+9.93%) |
Jan 02, 2020 | 8.708 | 9.028 | 8.557 | 9.019 | 2,304,487 | +0.51(+5.98%) |
Dec 31, 2019 | 8.133 | 8.679 | 7.841 | 8.510 | 1,969,354 | +0.19(+2.26%) |
Dec 30, 2019 | 8.670 | 8.868 | 8.199 | 8.321 | 2,289,157 | -0.29(-3.39%) |
Dec 27, 2019 | 8.962 | 9.047 | 8.491 | 8.613 | 2,522,840 | -0.28(-3.18%) |
Dec 26, 2019 | 8.924 | 9.094 | 8.821 | 8.896 | 1,965,142 | +0.03(+0.32%) |
Dec 24, 2019 | 8.943 | 9.141 | 8.764 | 8.868 | 1,226,668 | -0.08(-0.84%) |
Dec 23, 2019 | 8.811 | 9.019 | 8.745 | 8.943 | 1,458,176 | +0.10(+1.17%) |
Dec 20, 2019 | 9.056 | 9.141 | 8.656 | 8.840 | 3,049,479 | -0.26(-2.90%) |
Dec 19, 2019 | 8.717 | 9.160 | 8.717 | 9.103 | 2,411,283 | +0.41(+4.77%) |
Dec 18, 2019 | 8.576 | 8.858 | 8.557 | 8.689 | 3,493,384 | -0.01(-0.11%) |
Dec 17, 2019 | 8.067 | 8.887 | 8.067 | 8.698 | 4,393,687 | +0.67(+8.33%) |
Dec 16, 2019 | 8.321 | 8.585 | 8.010 | 8.029 | 2,697,965 | -0.25(-3.07%) |
Dec 13, 2019 | 8.293 | 8.623 | 8.076 | 8.284 | 2,307,324 | +0.18(+2.21%) |
Dec 12, 2019 | 7.699 | 8.284 | 7.567 | 8.105 | 2,217,565 | +0.45(+5.91%) |
Dec 11, 2019 | 8.010 | 8.029 | 7.558 | 7.652 | 1,982,166 | -0.26(-3.33%) |
Dec 10, 2019 | 7.756 | 8.105 | 7.680 | 7.916 | 2,159,470 | +0.12(+1.57%) |
Dec 09, 2019 | 7.068 | 7.935 | 7.068 | 7.794 | 2,840,537 | +0.43(+5.89%) |
Dec 06, 2019 | 6.898 | 7.599 | 6.898 | 7.360 | 2,571,015 | +0.40(+5.68%) |
Dec 05, 2019 | 7.398 | 7.445 | 6.917 | 6.964 | 2,788,461 | -0.27(-3.78%) |
Dec 04, 2019 | 6.333 | 7.435 | 6.305 | 7.238 | 5,289,077 | +1.03(+16.54%) |
Dec 03, 2019 | 6.126 | 6.437 | 6.031 | 6.210 | 2,169,610 | -0.07(-1.05%) |