Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.324 | 5.738 | 5.250 | 5.686 | 447,050 | +0.31(+5.79%) |
Feb 27, 2020 | 5.131 | 5.686 | 5.109 | 5.375 | 461,216 | +0.24(+4.61%) |
Feb 26, 2020 | 5.227 | 5.546 | 5.055 | 5.138 | 513,792 | -0.09(-1.70%) |
Feb 25, 2020 | 5.553 | 5.553 | 5.087 | 5.227 | 507,327 | -0.35(-6.24%) |
Feb 24, 2020 | 5.590 | 5.627 | 5.442 | 5.575 | 251,825 | -0.24(-4.20%) |
Feb 21, 2020 | 5.997 | 6.027 | 5.664 | 5.820 | 269,445 | -0.22(-3.68%) |
Feb 20, 2020 | 5.820 | 6.086 | 5.783 | 6.042 | 272,425 | +0.14(+2.38%) |
Feb 19, 2020 | 5.686 | 5.953 | 5.672 | 5.901 | 241,832 | +0.24(+4.18%) |
Feb 18, 2020 | 5.768 | 5.812 | 5.649 | 5.664 | 160,016 | -0.11(-1.92%) |
Feb 14, 2020 | 5.760 | 5.857 | 5.694 | 5.775 | 229,872 | -0.01(-0.13%) |
Feb 13, 2020 | 6.057 | 6.101 | 5.723 | 5.783 | 397,454 | -0.34(-5.56%) |
Feb 12, 2020 | 6.256 | 6.486 | 6.108 | 6.123 | 334,679 | -0.01(-0.12%) |
Feb 11, 2020 | 5.709 | 6.234 | 5.709 | 6.131 | 558,938 | +0.49(+8.66%) |
Feb 10, 2020 | 5.701 | 5.753 | 5.427 | 5.642 | 474,340 | -0.05(-0.91%) |
Feb 07, 2020 | 5.923 | 5.923 | 5.686 | 5.694 | 316,176 | -0.27(-4.47%) |
Feb 06, 2020 | 6.012 | 6.064 | 5.760 | 5.960 | 437,354 | -0.05(-0.86%) |
Feb 05, 2020 | 5.931 | 6.053 | 5.931 | 6.012 | 352,721 | +0.17(+2.92%) |
Feb 04, 2020 | 5.775 | 5.871 | 5.760 | 5.842 | 216,121 | +0.19(+3.27%) |
Feb 03, 2020 | 5.812 | 5.820 | 5.635 | 5.657 | 241,350 | -0.17(-2.92%) |
Jan 31, 2020 | 6.005 | 6.086 | 5.783 | 5.827 | 275,523 | -0.26(-4.26%) |
Jan 30, 2020 | 6.101 | 6.182 | 5.934 | 6.086 | 242,465 | -0.10(-1.56%) |
Jan 29, 2020 | 6.345 | 6.345 | 6.079 | 6.182 | 283,757 | +0.03(+0.48%) |
Jan 28, 2020 | 6.219 | 6.345 | 6.131 | 6.153 | 328,084 | -0.07(-1.07%) |
Jan 27, 2020 | 6.219 | 6.353 | 5.990 | 6.219 | 392,349 | -0.24(-3.78%) |
Jan 24, 2020 | 6.701 | 6.701 | 6.375 | 6.464 | 255,129 | -0.19(-2.89%) |
Jan 23, 2020 | 6.656 | 6.760 | 6.308 | 6.656 | 336,519 | -0.11(-1.64%) |
Jan 22, 2020 | 6.930 | 7.019 | 6.701 | 6.767 | 276,244 | -0.19(-2.66%) |
Jan 21, 2020 | 7.226 | 7.226 | 6.849 | 6.952 | 368,774 | -0.26(-3.59%) |
Jan 17, 2020 | 7.256 | 7.426 | 7.130 | 7.212 | 272,281 | -0.03(-0.41%) |
Jan 16, 2020 | 7.389 | 7.449 | 7.234 | 7.241 | 162,102 | -0.07(-1.01%) |
Jan 15, 2020 | 7.404 | 7.434 | 7.271 | 7.315 | 153,331 | -0.09(-1.20%) |
Jan 14, 2020 | 7.330 | 7.537 | 7.263 | 7.404 | 213,176 | +0.09(+1.21%) |
Jan 13, 2020 | 7.471 | 7.471 | 7.263 | 7.315 | 258,914 | -0.14(-1.89%) |
Jan 10, 2020 | 7.508 | 7.604 | 7.352 | 7.456 | 216,096 | -0.06(-0.79%) |
Jan 09, 2020 | 7.678 | 7.695 | 7.500 | 7.515 | 163,790 | -0.13(-1.74%) |
Jan 08, 2020 | 7.730 | 7.937 | 7.574 | 7.648 | 247,409 | -0.08(-1.05%) |
Jan 07, 2020 | 7.500 | 7.752 | 7.486 | 7.730 | 185,479 | +0.21(+2.76%) |
Jan 06, 2020 | 7.515 | 7.567 | 7.226 | 7.523 | 383,558 | -0.10(-1.36%) |
Jan 03, 2020 | 7.656 | 7.797 | 7.500 | 7.626 | 363,852 | -0.05(-0.68%) |
Jan 02, 2020 | 7.989 | 7.989 | 7.645 | 7.678 | 397,004 | -0.19(-2.35%) |
Dec 31, 2019 | 7.856 | 7.973 | 7.848 | 7.863 | 162,747 | -0.01(-0.09%) |
Dec 30, 2019 | 7.774 | 8.063 | 7.774 | 7.871 | 145,916 | +0.02(+0.28%) |
Dec 27, 2019 | 8.048 | 8.107 | 7.735 | 7.848 | 398,698 | -0.19(-2.39%) |
Dec 26, 2019 | 8.011 | 8.307 | 7.952 | 8.041 | 800,009 | +0.07(+0.93%) |
Dec 24, 2019 | 7.959 | 8.100 | 7.952 | 7.967 | 264,583 | +0.00(+0.00%) |
Dec 23, 2019 | 7.959 | 8.041 | 7.922 | 7.967 | 276,587 | +0.03(+0.37%) |
Dec 20, 2019 | 7.885 | 7.974 | 7.774 | 7.937 | 388,703 | +0.04(+0.56%) |
Dec 19, 2019 | 7.530 | 8.055 | 7.530 | 7.893 | 647,305 | +0.43(+5.75%) |
Dec 18, 2019 | 7.182 | 7.478 | 7.115 | 7.463 | 579,210 | +0.31(+4.35%) |
Dec 17, 2019 | 7.219 | 7.278 | 7.115 | 7.152 | 181,074 | -0.04(-0.51%) |
Dec 16, 2019 | 7.249 | 7.404 | 7.182 | 7.189 | 259,467 | +0.00(+0.00%) |
Dec 13, 2019 | 7.382 | 7.486 | 7.145 | 7.189 | 221,229 | -0.18(-2.41%) |
Dec 12, 2019 | 7.552 | 7.626 | 7.330 | 7.367 | 221,570 | -0.23(-3.02%) |
Dec 11, 2019 | 7.715 | 7.730 | 7.530 | 7.597 | 182,655 | -0.13(-1.72%) |
Dec 10, 2019 | 7.552 | 7.811 | 7.537 | 7.730 | 350,648 | +0.16(+2.15%) |
Dec 09, 2019 | 7.545 | 7.648 | 7.493 | 7.567 | 184,140 | +0.01(+0.20%) |
Dec 06, 2019 | 7.500 | 7.685 | 7.500 | 7.552 | 205,156 | +0.15(+2.00%) |
Dec 05, 2019 | 7.567 | 7.609 | 7.389 | 7.404 | 188,594 | -0.13(-1.67%) |
Dec 04, 2019 | 7.530 | 7.656 | 7.434 | 7.530 | 274,433 | +0.10(+1.40%) |
Dec 03, 2019 | 7.574 | 7.623 | 7.226 | 7.426 | 271,918 | -0.27(-3.56%) |