Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.942 | 5.710 | 4.923 | 5.633 | 20,627,472 | +0.47(+9.11%) |
Feb 27, 2020 | 4.721 | 5.316 | 4.040 | 5.163 | 22,742,816 | +0.40(+8.47%) |
Feb 26, 2020 | 5.009 | 5.163 | 4.750 | 4.760 | 9,737,885 | -0.19(-3.88%) |
Feb 25, 2020 | 5.297 | 5.297 | 4.731 | 4.952 | 8,741,632 | -0.34(-6.35%) |
Feb 24, 2020 | 5.249 | 5.479 | 5.191 | 5.287 | 8,035,848 | -0.29(-5.16%) |
Feb 21, 2020 | 5.642 | 5.642 | 5.307 | 5.575 | 9,069,773 | -0.19(-3.33%) |
Feb 20, 2020 | 5.662 | 5.902 | 5.662 | 5.767 | 9,158,702 | +0.10(+1.69%) |
Feb 19, 2020 | 5.527 | 5.700 | 5.364 | 5.671 | 10,410,922 | +0.22(+4.05%) |
Feb 18, 2020 | 5.134 | 5.489 | 5.105 | 5.450 | 7,136,638 | +0.37(+7.37%) |
Feb 14, 2020 | 5.211 | 5.308 | 5.052 | 5.076 | 6,459,502 | -0.12(-2.22%) |
Feb 13, 2020 | 5.057 | 5.287 | 4.971 | 5.191 | 6,820,367 | +0.15(+3.05%) |
Feb 12, 2020 | 5.047 | 5.171 | 4.914 | 5.038 | 8,792,568 | +0.14(+2.92%) |
Feb 11, 2020 | 4.971 | 5.119 | 4.876 | 4.895 | 7,826,428 | +0.02(+0.39%) |
Feb 10, 2020 | 4.952 | 5.114 | 4.780 | 4.876 | 8,386,620 | -0.18(-3.58%) |
Feb 07, 2020 | 5.143 | 5.267 | 5.028 | 5.057 | 9,087,328 | -0.13(-2.57%) |
Feb 06, 2020 | 5.677 | 5.696 | 5.181 | 5.191 | 12,648,698 | -0.53(-9.33%) |
Feb 05, 2020 | 5.572 | 5.873 | 5.553 | 5.725 | 13,898,464 | +0.27(+4.90%) |
Feb 04, 2020 | 5.753 | 5.773 | 5.420 | 5.458 | 9,369,124 | -0.17(-3.05%) |
Feb 03, 2020 | 5.725 | 5.849 | 5.477 | 5.629 | 9,578,829 | -0.14(-2.48%) |
Jan 31, 2020 | 5.792 | 5.982 | 5.505 | 5.773 | 12,871,881 | -0.13(-2.26%) |
Jan 30, 2020 | 5.753 | 5.954 | 5.734 | 5.906 | 7,292,318 | +0.10(+1.64%) |
Jan 29, 2020 | 6.393 | 6.440 | 5.725 | 5.811 | 10,423,990 | -0.56(-8.83%) |
Jan 28, 2020 | 6.345 | 6.488 | 6.221 | 6.374 | 7,674,194 | +0.09(+1.37%) |
Jan 27, 2020 | 6.145 | 6.479 | 6.107 | 6.288 | 8,859,398 | -0.06(-0.90%) |
Jan 24, 2020 | 6.727 | 6.755 | 6.173 | 6.345 | 12,327,307 | -0.45(-6.60%) |
Jan 23, 2020 | 7.022 | 7.127 | 6.755 | 6.793 | 9,179,164 | -0.27(-3.78%) |
Jan 22, 2020 | 7.366 | 7.471 | 7.042 | 7.061 | 7,606,812 | -0.27(-3.65%) |
Jan 21, 2020 | 7.853 | 7.853 | 7.328 | 7.328 | 9,172,270 | -0.53(-6.80%) |
Jan 17, 2020 | 8.139 | 8.196 | 7.853 | 7.862 | 6,660,225 | -0.30(-3.63%) |
Jan 16, 2020 | 8.110 | 8.597 | 8.082 | 8.158 | 6,272,246 | +0.09(+1.06%) |
Jan 15, 2020 | 8.101 | 8.206 | 7.795 | 8.072 | 9,755,773 | -0.14(-1.74%) |
Jan 14, 2020 | 7.938 | 8.339 | 7.819 | 8.215 | 9,466,255 | +0.23(+2.87%) |
Jan 13, 2020 | 8.435 | 8.683 | 7.633 | 7.986 | 13,790,467 | -0.45(-5.32%) |
Jan 10, 2020 | 8.635 | 8.821 | 8.377 | 8.435 | 6,875,917 | -0.16(-1.89%) |
Jan 09, 2020 | 8.664 | 8.749 | 8.253 | 8.597 | 8,264,287 | -0.11(-1.31%) |
Jan 08, 2020 | 9.742 | 9.790 | 8.683 | 8.711 | 9,996,514 | -1.11(-11.27%) |
Jan 07, 2020 | 9.847 | 9.995 | 9.694 | 9.818 | 4,840,238 | -0.16(-1.63%) |
Jan 06, 2020 | 9.971 | 10.01 | 9.694 | 9.980 | 8,692,298 | +0.11(+1.16%) |
Jan 03, 2020 | 10.02 | 10.15 | 9.694 | 9.866 | 7,555,166 | -0.02(-0.19%) |
Jan 02, 2020 | 10.47 | 10.54 | 9.799 | 9.885 | 9,731,653 | -0.52(-4.95%) |
Dec 31, 2019 | 10.07 | 10.61 | 10.02 | 10.40 | 4,693,117 | +0.25(+2.44%) |
Dec 30, 2019 | 10.01 | 10.30 | 9.942 | 10.15 | 5,646,354 | +0.18(+1.82%) |
Dec 27, 2019 | 10.20 | 10.24 | 9.942 | 9.971 | 3,806,457 | -0.23(-2.25%) |
Dec 26, 2019 | 10.47 | 10.54 | 10.13 | 10.20 | 3,951,016 | -0.11(-1.11%) |
Dec 24, 2019 | 10.41 | 10.54 | 10.29 | 10.31 | 2,556,223 | -0.07(-0.64%) |
Dec 23, 2019 | 10.07 | 10.42 | 10.03 | 10.38 | 7,926,468 | +0.32(+3.23%) |
Dec 20, 2019 | 10.22 | 10.25 | 9.866 | 10.06 | 12,764,769 | -0.12(-1.22%) |
Dec 19, 2019 | 9.675 | 10.23 | 9.656 | 10.18 | 5,857,704 | +0.51(+5.23%) |
Dec 18, 2019 | 9.207 | 9.780 | 9.207 | 9.675 | 6,142,196 | +0.31(+3.26%) |
Dec 17, 2019 | 9.293 | 9.446 | 9.169 | 9.370 | 6,159,435 | +0.09(+0.92%) |
Dec 16, 2019 | 8.959 | 9.398 | 8.931 | 9.284 | 7,797,180 | +0.41(+4.62%) |
Dec 13, 2019 | 9.103 | 9.236 | 8.778 | 8.874 | 5,476,334 | -0.15(-1.69%) |
Dec 12, 2019 | 8.492 | 9.093 | 8.463 | 9.026 | 5,971,416 | +0.58(+6.89%) |
Dec 11, 2019 | 8.702 | 8.759 | 8.339 | 8.444 | 4,910,854 | -0.23(-2.64%) |
Dec 10, 2019 | 8.454 | 8.730 | 8.454 | 8.673 | 4,908,208 | +0.21(+2.48%) |
Dec 09, 2019 | 8.263 | 8.668 | 8.215 | 8.463 | 5,567,078 | +0.09(+1.03%) |
Dec 06, 2019 | 8.215 | 8.482 | 8.129 | 8.377 | 6,723,843 | +0.16(+1.97%) |
Dec 05, 2019 | 8.435 | 8.578 | 8.196 | 8.215 | 6,153,170 | -0.13(-1.60%) |
Dec 04, 2019 | 8.158 | 8.520 | 8.072 | 8.349 | 7,031,854 | +0.26(+3.18%) |
Dec 03, 2019 | 7.958 | 8.291 | 7.958 | 8.091 | 6,435,454 | +0.04(+0.47%) |