Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.910 | 5.688 | 4.797 | 5.678 | 598,544 | +0.57(+11.13%) |
Feb 27, 2020 | 5.214 | 5.299 | 4.275 | 5.110 | 979,374 | -0.16(-3.06%) |
Feb 26, 2020 | 5.602 | 5.735 | 5.233 | 5.271 | 538,769 | -0.35(-6.24%) |
Feb 25, 2020 | 5.849 | 5.870 | 5.403 | 5.621 | 449,571 | -0.20(-3.42%) |
Feb 24, 2020 | 6.162 | 6.202 | 5.773 | 5.821 | 392,687 | -0.56(-8.77%) |
Feb 21, 2020 | 6.465 | 6.588 | 6.209 | 6.380 | 354,126 | -0.08(-1.17%) |
Feb 20, 2020 | 6.313 | 6.569 | 6.228 | 6.456 | 575,504 | +0.37(+6.07%) |
Feb 19, 2020 | 5.735 | 6.143 | 5.735 | 6.086 | 349,534 | +0.36(+6.29%) |
Feb 18, 2020 | 5.640 | 5.821 | 5.621 | 5.726 | 147,141 | -0.01(-0.17%) |
Feb 14, 2020 | 5.584 | 5.811 | 5.546 | 5.735 | 290,411 | +0.18(+3.24%) |
Feb 13, 2020 | 5.517 | 5.669 | 5.497 | 5.555 | 113,770 | -0.03(-0.51%) |
Feb 12, 2020 | 5.565 | 5.726 | 5.527 | 5.584 | 266,546 | +0.14(+2.61%) |
Feb 11, 2020 | 5.517 | 5.688 | 5.432 | 5.441 | 282,000 | -0.06(-1.03%) |
Feb 10, 2020 | 5.669 | 5.707 | 5.413 | 5.498 | 241,154 | -0.20(-3.49%) |
Feb 07, 2020 | 5.621 | 5.716 | 5.527 | 5.697 | 219,838 | +0.03(+0.50%) |
Feb 06, 2020 | 5.802 | 5.896 | 5.555 | 5.669 | 263,943 | -0.09(-1.64%) |
Feb 05, 2020 | 5.527 | 5.764 | 5.507 | 5.764 | 384,428 | +0.35(+6.48%) |
Feb 04, 2020 | 5.328 | 5.470 | 5.233 | 5.413 | 393,437 | +0.21(+4.01%) |
Feb 03, 2020 | 5.195 | 5.394 | 5.100 | 5.204 | 403,784 | -0.04(-0.72%) |
Jan 31, 2020 | 5.081 | 5.318 | 4.768 | 5.242 | 696,227 | +0.04(+0.73%) |
Jan 30, 2020 | 5.138 | 5.233 | 5.005 | 5.204 | 439,700 | -0.03(-0.54%) |
Jan 29, 2020 | 5.640 | 5.659 | 5.214 | 5.233 | 468,154 | -0.31(-5.64%) |
Jan 28, 2020 | 5.640 | 5.773 | 5.470 | 5.546 | 540,314 | -0.08(-1.35%) |
Jan 27, 2020 | 5.982 | 6.048 | 5.602 | 5.621 | 635,752 | -0.52(-8.49%) |
Jan 24, 2020 | 6.399 | 6.399 | 5.991 | 6.143 | 744,857 | -0.29(-4.57%) |
Jan 23, 2020 | 6.598 | 6.674 | 6.304 | 6.437 | 551,539 | -0.27(-4.10%) |
Jan 22, 2020 | 6.503 | 6.712 | 6.354 | 6.712 | 520,606 | +0.22(+3.36%) |
Jan 21, 2020 | 6.645 | 6.840 | 6.475 | 6.494 | 491,743 | -0.31(-4.60%) |
Jan 17, 2020 | 6.968 | 6.968 | 6.768 | 6.806 | 296,107 | -0.11(-1.64%) |
Jan 16, 2020 | 6.816 | 7.138 | 6.750 | 6.920 | 305,698 | +0.12(+1.81%) |
Jan 15, 2020 | 7.043 | 7.091 | 6.740 | 6.797 | 354,882 | -0.32(-4.53%) |
Jan 14, 2020 | 7.015 | 7.214 | 7.015 | 7.119 | 291,924 | +0.07(+0.94%) |
Jan 13, 2020 | 7.024 | 7.261 | 7.015 | 7.053 | 305,240 | -0.04(-0.53%) |
Jan 10, 2020 | 7.394 | 7.394 | 7.034 | 7.091 | 399,697 | -0.31(-4.23%) |
Jan 09, 2020 | 7.460 | 7.584 | 7.072 | 7.404 | 489,280 | -0.09(-1.26%) |
Jan 08, 2020 | 7.536 | 7.697 | 7.423 | 7.498 | 855,510 | -0.10(-1.37%) |
Jan 07, 2020 | 7.764 | 7.773 | 7.508 | 7.603 | 1,091,770 | -0.16(-2.08%) |
Jan 06, 2020 | 7.631 | 8.058 | 7.603 | 7.764 | 537,306 | +0.10(+1.36%) |
Jan 03, 2020 | 7.546 | 7.716 | 7.347 | 7.660 | 463,729 | +0.35(+4.80%) |
Jan 02, 2020 | 7.849 | 7.849 | 7.219 | 7.309 | 414,127 | -0.49(-6.32%) |
Dec 31, 2019 | 7.214 | 7.811 | 7.205 | 7.802 | 848,025 | +0.49(+6.74%) |
Dec 30, 2019 | 7.062 | 7.565 | 7.062 | 7.309 | 518,911 | +0.25(+3.49%) |
Dec 27, 2019 | 7.252 | 7.252 | 6.911 | 7.062 | 440,943 | -0.14(-1.97%) |
Dec 26, 2019 | 7.309 | 7.309 | 7.138 | 7.205 | 491,759 | -0.09(-1.30%) |
Dec 24, 2019 | 7.186 | 7.413 | 7.120 | 7.299 | 176,694 | +0.09(+1.18%) |
Dec 23, 2019 | 7.024 | 7.242 | 6.958 | 7.214 | 269,603 | +0.15(+2.15%) |
Dec 20, 2019 | 7.129 | 7.186 | 6.968 | 7.062 | 1,340,342 | +0.00(+0.00%) |
Dec 19, 2019 | 6.778 | 7.214 | 6.759 | 7.062 | 664,905 | +0.26(+3.76%) |
Dec 18, 2019 | 6.787 | 6.958 | 6.731 | 6.806 | 428,216 | +0.14(+2.13%) |
Dec 17, 2019 | 6.380 | 6.702 | 6.380 | 6.664 | 386,036 | +0.27(+4.15%) |
Dec 16, 2019 | 6.342 | 6.569 | 6.320 | 6.399 | 471,178 | +0.15(+2.43%) |
Dec 13, 2019 | 6.560 | 6.768 | 6.233 | 6.247 | 940,434 | +0.09(+1.38%) |
Dec 12, 2019 | 6.039 | 6.257 | 6.039 | 6.162 | 404,775 | +0.10(+1.72%) |
Dec 11, 2019 | 6.162 | 6.162 | 5.953 | 6.058 | 318,142 | -0.01(-0.16%) |
Dec 10, 2019 | 6.020 | 6.209 | 5.991 | 6.067 | 528,923 | +0.01(+0.16%) |
Dec 09, 2019 | 5.982 | 6.228 | 5.953 | 6.058 | 504,441 | -0.05(-0.78%) |
Dec 06, 2019 | 5.982 | 6.219 | 5.982 | 6.105 | 296,423 | +0.09(+1.42%) |
Dec 05, 2019 | 6.162 | 6.266 | 6.001 | 6.020 | 358,847 | -0.16(-2.61%) |
Dec 04, 2019 | 6.304 | 6.323 | 6.143 | 6.181 | 416,077 | +0.00(+0.00%) |
Dec 03, 2019 | 6.313 | 6.313 | 6.105 | 6.181 | 437,701 | -0.12(-1.95%) |