Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.014 | 5.647 | 5.014 | 5.293 | 835,549 | +0.09(+1.79%) |
Feb 27, 2020 | 4.949 | 5.331 | 4.596 | 5.200 | 1,032,186 | +0.04(+0.72%) |
Feb 26, 2020 | 5.517 | 5.591 | 4.903 | 5.163 | 1,319,940 | -0.37(-6.72%) |
Feb 25, 2020 | 5.665 | 5.684 | 5.321 | 5.535 | 627,579 | -0.13(-2.30%) |
Feb 24, 2020 | 5.247 | 6.010 | 4.977 | 5.665 | 899,242 | +0.20(+3.57%) |
Feb 21, 2020 | 5.619 | 5.703 | 5.312 | 5.470 | 748,156 | -0.15(-2.65%) |
Feb 20, 2020 | 5.945 | 6.038 | 5.572 | 5.619 | 671,397 | -0.31(-5.18%) |
Feb 19, 2020 | 5.945 | 6.196 | 5.824 | 5.926 | 879,776 | +0.15(+2.58%) |
Feb 18, 2020 | 6.456 | 6.503 | 5.684 | 5.777 | 1,644,968 | -0.77(-11.79%) |
Feb 14, 2020 | 7.070 | 7.107 | 6.307 | 6.549 | 976,258 | -0.52(-7.37%) |
Feb 13, 2020 | 6.456 | 7.098 | 6.391 | 7.070 | 1,093,347 | +0.58(+8.88%) |
Feb 12, 2020 | 7.303 | 7.666 | 6.484 | 6.493 | 1,486,087 | -0.81(-11.08%) |
Feb 11, 2020 | 8.642 | 8.642 | 6.512 | 7.303 | 2,421,869 | -1.61(-18.06%) |
Feb 10, 2020 | 8.698 | 9.042 | 8.349 | 8.912 | 618,525 | +0.18(+2.02%) |
Feb 07, 2020 | 8.894 | 8.925 | 8.447 | 8.735 | 366,553 | -0.31(-3.40%) |
Feb 06, 2020 | 9.749 | 9.749 | 8.791 | 9.042 | 509,136 | -0.57(-5.91%) |
Feb 05, 2020 | 7.749 | 9.787 | 7.693 | 9.610 | 1,530,147 | +2.02(+26.59%) |
Feb 04, 2020 | 7.591 | 7.833 | 7.498 | 7.591 | 573,650 | +0.04(+0.49%) |
Feb 03, 2020 | 7.582 | 7.647 | 7.386 | 7.554 | 516,377 | -0.01(-0.12%) |
Jan 31, 2020 | 7.824 | 7.833 | 7.498 | 7.563 | 425,997 | -0.32(-4.01%) |
Jan 30, 2020 | 7.721 | 8.028 | 7.647 | 7.880 | 291,627 | -0.01(-0.12%) |
Jan 29, 2020 | 8.047 | 8.093 | 7.638 | 7.889 | 436,499 | -0.10(-1.28%) |
Jan 28, 2020 | 8.373 | 8.466 | 7.954 | 7.991 | 683,805 | -0.33(-4.02%) |
Jan 27, 2020 | 8.614 | 8.652 | 8.233 | 8.326 | 636,681 | -0.58(-6.48%) |
Jan 24, 2020 | 9.117 | 9.256 | 8.447 | 8.903 | 730,527 | -0.25(-2.74%) |
Jan 23, 2020 | 9.182 | 9.224 | 8.838 | 9.154 | 434,612 | -0.15(-1.60%) |
Jan 22, 2020 | 9.684 | 9.684 | 9.107 | 9.303 | 484,807 | -0.38(-3.94%) |
Jan 21, 2020 | 10.23 | 10.26 | 9.489 | 9.684 | 807,637 | -0.64(-6.22%) |
Jan 17, 2020 | 10.74 | 10.74 | 10.23 | 10.33 | 470,607 | -0.35(-3.31%) |
Jan 16, 2020 | 11.11 | 11.32 | 10.64 | 10.68 | 406,064 | -0.32(-2.88%) |
Jan 15, 2020 | 11.05 | 11.17 | 10.74 | 11.00 | 379,129 | -0.11(-1.00%) |
Jan 14, 2020 | 10.87 | 11.37 | 10.84 | 11.11 | 354,360 | +0.24(+2.23%) |
Jan 13, 2020 | 10.78 | 10.98 | 10.46 | 10.87 | 352,496 | +0.11(+1.04%) |
Jan 10, 2020 | 11.19 | 11.30 | 10.66 | 10.75 | 496,298 | -0.41(-3.67%) |
Jan 09, 2020 | 11.49 | 11.68 | 10.92 | 11.16 | 656,617 | -0.39(-3.38%) |
Jan 08, 2020 | 12.58 | 12.61 | 11.55 | 11.55 | 479,370 | -1.00(-8.00%) |
Jan 07, 2020 | 13.02 | 13.05 | 12.48 | 12.56 | 304,777 | -0.40(-3.09%) |
Jan 06, 2020 | 13.48 | 13.63 | 12.95 | 12.96 | 421,274 | -0.51(-3.80%) |
Jan 03, 2020 | 13.58 | 14.07 | 13.28 | 13.47 | 482,754 | -0.18(-1.30%) |
Jan 02, 2020 | 13.66 | 13.96 | 13.51 | 13.65 | 569,055 | +0.15(+1.10%) |
Dec 31, 2019 | 13.35 | 13.53 | 12.80 | 13.50 | 807,708 | +0.04(+0.28%) |
Dec 30, 2019 | 13.85 | 13.95 | 13.41 | 13.46 | 335,556 | -0.34(-2.49%) |
Dec 27, 2019 | 13.93 | 14.08 | 13.78 | 13.81 | 258,630 | -0.03(-0.20%) |
Dec 26, 2019 | 13.81 | 14.09 | 13.66 | 13.83 | 261,088 | +0.04(+0.27%) |
Dec 24, 2019 | 13.72 | 13.91 | 13.60 | 13.80 | 140,601 | +0.07(+0.54%) |
Dec 23, 2019 | 13.60 | 13.84 | 13.37 | 13.72 | 266,570 | +0.16(+1.17%) |
Dec 20, 2019 | 13.54 | 13.79 | 13.38 | 13.56 | 1,280,358 | +0.06(+0.41%) |
Dec 19, 2019 | 13.81 | 13.95 | 13.44 | 13.51 | 488,932 | -0.31(-2.22%) |
Dec 18, 2019 | 13.56 | 13.91 | 13.41 | 13.81 | 511,837 | +0.20(+1.50%) |
Dec 17, 2019 | 13.59 | 13.84 | 13.39 | 13.61 | 560,081 | +0.00(+0.00%) |
Dec 16, 2019 | 12.81 | 13.90 | 12.81 | 13.61 | 623,428 | +0.96(+7.57%) |
Dec 13, 2019 | 13.19 | 13.33 | 12.60 | 12.65 | 362,146 | -0.56(-4.23%) |
Dec 12, 2019 | 12.54 | 13.32 | 12.40 | 13.21 | 381,569 | +0.78(+6.29%) |
Dec 11, 2019 | 12.48 | 12.86 | 12.32 | 12.43 | 401,220 | +0.00(+0.00%) |
Dec 10, 2019 | 12.40 | 12.68 | 12.21 | 12.43 | 323,503 | +0.02(+0.15%) |
Dec 09, 2019 | 12.26 | 12.59 | 12.22 | 12.41 | 403,427 | +0.21(+1.75%) |
Dec 06, 2019 | 11.97 | 12.31 | 11.97 | 12.20 | 275,399 | +0.30(+2.50%) |
Dec 05, 2019 | 11.86 | 11.99 | 11.72 | 11.90 | 294,861 | +0.06(+0.47%) |
Dec 04, 2019 | 11.91 | 12.13 | 11.74 | 11.84 | 244,655 | +0.02(+0.16%) |
Dec 03, 2019 | 11.59 | 11.88 | 11.40 | 11.82 | 327,573 | +0.10(+0.87%) |