Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,801,328 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,552,748 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.968 | 4.789 | 4.830 | 43,561,428 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,734,208 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,550 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,916 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,652,084 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,298,426 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,732 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.218 | 5.252 | 23,063,662 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,646 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,215,096 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.392 | 72,486,872 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,744,808 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,565,244 | -0.00(-0.09%) |
Feb 06, 2020 | 5.276 | 5.283 | 5.143 | 5.196 | 43,516,580 | -0.03(-0.64%) |
Feb 05, 2020 | 5.296 | 5.317 | 5.230 | 5.230 | 39,189,880 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,426 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,019,140 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,820,244 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,219,520 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.189 | 5.210 | 31,821,066 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,736 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.383 | 5.290 | 5.303 | 30,269,088 | -0.13(-2.46%) |
Jan 24, 2020 | 5.490 | 5.510 | 5.390 | 5.437 | 17,067,406 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.383 | 5.490 | 51,234,192 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,766 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,289,328 | -0.27(-4.78%) |
Jan 17, 2020 | 5.597 | 5.628 | 5.557 | 5.591 | 31,922,620 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,760,226 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.490 | 5.537 | 46,426,056 | -0.12(-2.13%) |
Jan 14, 2020 | 5.617 | 5.658 | 5.574 | 5.658 | 50,467,812 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,294,896 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,423,052 | -0.07(-1.29%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.724 | 54,165,064 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,971,700 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.928 | 5.938 | 26,223,806 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.045 | 6.086 | 19,848,774 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,608 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,896 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,712 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,991 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,808 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,809 | +0.15(+2.46%) |
Dec 24, 2019 | 6.016 | 6.016 | 5.970 | 5.970 | 3,317,326 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,931 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,828 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,473,286 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,500,188 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,738 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,646 | -0.03(-0.45%) |
Dec 13, 2019 | 5.762 | 5.923 | 5.762 | 5.883 | 25,219,520 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,721,232 | +0.06(+1.05%) |
Dec 11, 2019 | 5.830 | 5.904 | 5.730 | 5.737 | 37,960,316 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,930 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,075,006 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,441,736 | -0.03(-0.58%) |
Dec 05, 2019 | 5.830 | 5.854 | 5.764 | 5.797 | 26,675,090 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,813,152 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.633 | 5.530 | 5.583 | 22,390,464 | +0.01(+0.12%) |