Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.875 | 5.167 | 4.848 | 5.167 | 1,995,610 | +0.14(+2.83%) |
Feb 27, 2020 | 5.041 | 5.318 | 4.875 | 5.025 | 1,861,055 | -0.16(-3.05%) |
Feb 26, 2020 | 5.136 | 5.239 | 5.017 | 5.183 | 1,385,092 | +0.10(+2.03%) |
Feb 25, 2020 | 5.294 | 5.357 | 5.037 | 5.080 | 1,712,007 | -0.21(-3.89%) |
Feb 24, 2020 | 5.421 | 5.476 | 5.262 | 5.286 | 1,238,439 | -0.32(-5.78%) |
Feb 21, 2020 | 5.840 | 5.911 | 5.571 | 5.611 | 1,075,269 | -0.31(-5.21%) |
Feb 20, 2020 | 5.903 | 6.062 | 5.872 | 5.919 | 1,020,629 | +0.02(+0.27%) |
Feb 19, 2020 | 5.990 | 6.014 | 5.785 | 5.903 | 912,896 | -0.02(-0.40%) |
Feb 18, 2020 | 6.062 | 6.062 | 5.820 | 5.927 | 1,165,271 | -0.13(-2.22%) |
Feb 14, 2020 | 6.014 | 6.093 | 5.927 | 6.062 | 982,767 | +0.09(+1.59%) |
Feb 13, 2020 | 6.172 | 6.172 | 5.959 | 5.967 | 760,767 | -0.21(-3.33%) |
Feb 12, 2020 | 6.157 | 6.220 | 6.125 | 6.172 | 1,346,740 | +0.13(+2.09%) |
Feb 11, 2020 | 6.054 | 6.172 | 6.001 | 6.046 | 587,787 | +0.08(+1.33%) |
Feb 10, 2020 | 6.157 | 6.157 | 5.880 | 5.967 | 882,749 | -0.19(-3.08%) |
Feb 07, 2020 | 6.141 | 6.229 | 6.031 | 6.157 | 612,128 | +0.01(+0.13%) |
Feb 06, 2020 | 6.536 | 6.544 | 6.117 | 6.149 | 953,844 | -0.36(-5.59%) |
Feb 05, 2020 | 6.426 | 6.521 | 6.370 | 6.513 | 908,442 | +0.11(+1.73%) |
Feb 04, 2020 | 6.441 | 6.441 | 6.299 | 6.402 | 856,235 | +0.10(+1.63%) |
Feb 03, 2020 | 6.283 | 6.362 | 6.180 | 6.299 | 1,552,447 | +0.02(+0.38%) |
Jan 31, 2020 | 6.370 | 6.410 | 6.212 | 6.275 | 1,080,576 | -0.17(-2.58%) |
Jan 30, 2020 | 6.552 | 6.608 | 6.141 | 6.441 | 1,343,248 | -0.12(-1.81%) |
Jan 29, 2020 | 6.924 | 7.352 | 6.449 | 6.560 | 2,425,313 | +0.02(+0.36%) |
Jan 28, 2020 | 6.449 | 6.639 | 6.291 | 6.536 | 1,626,019 | +0.17(+2.61%) |
Jan 27, 2020 | 6.014 | 6.457 | 5.943 | 6.370 | 2,380,078 | +0.17(+2.68%) |
Jan 24, 2020 | 6.307 | 6.410 | 6.141 | 6.204 | 1,222,361 | -0.06(-1.01%) |
Jan 23, 2020 | 6.663 | 6.663 | 5.856 | 6.267 | 3,763,764 | -0.55(-8.12%) |
Jan 22, 2020 | 8.135 | 8.151 | 6.679 | 6.821 | 4,120,980 | -1.36(-16.63%) |
Jan 21, 2020 | 8.269 | 8.333 | 8.032 | 8.182 | 997,795 | -0.11(-1.34%) |
Jan 17, 2020 | 8.372 | 8.483 | 8.206 | 8.293 | 1,011,832 | -0.03(-0.38%) |
Jan 16, 2020 | 8.388 | 8.497 | 8.192 | 8.325 | 937,583 | -0.05(-0.65%) |
Jan 15, 2020 | 8.427 | 8.458 | 8.286 | 8.380 | 797,389 | -0.02(-0.19%) |
Jan 14, 2020 | 8.341 | 8.501 | 8.261 | 8.395 | 1,244,460 | +0.04(+0.47%) |
Jan 13, 2020 | 7.917 | 8.372 | 7.847 | 8.356 | 2,278,221 | +0.58(+7.46%) |
Jan 10, 2020 | 7.596 | 7.862 | 7.588 | 7.776 | 965,064 | +0.10(+1.33%) |
Jan 09, 2020 | 7.635 | 7.721 | 7.517 | 7.674 | 558,618 | +0.09(+1.24%) |
Jan 08, 2020 | 7.815 | 7.909 | 7.478 | 7.580 | 1,008,353 | -0.21(-2.72%) |
Jan 07, 2020 | 7.784 | 7.933 | 7.745 | 7.792 | 909,932 | +0.01(+0.10%) |
Jan 06, 2020 | 7.698 | 7.831 | 7.525 | 7.784 | 951,078 | +0.06(+0.81%) |
Jan 03, 2020 | 7.392 | 7.753 | 7.220 | 7.721 | 1,564,131 | +0.20(+2.60%) |
Jan 02, 2020 | 7.572 | 7.572 | 7.345 | 7.525 | 1,245,097 | +0.05(+0.73%) |
Dec 31, 2019 | 7.455 | 7.604 | 7.431 | 7.470 | 688,620 | +0.02(+0.21%) |
Dec 30, 2019 | 7.517 | 7.604 | 7.384 | 7.455 | 825,227 | -0.06(-0.83%) |
Dec 27, 2019 | 7.627 | 7.643 | 7.455 | 7.517 | 600,852 | -0.05(-0.72%) |
Dec 26, 2019 | 7.580 | 7.659 | 7.502 | 7.572 | 601,785 | +0.04(+0.52%) |
Dec 24, 2019 | 7.494 | 7.627 | 7.494 | 7.533 | 604,169 | +0.02(+0.31%) |
Dec 23, 2019 | 7.533 | 7.635 | 7.463 | 7.510 | 922,726 | +0.00(+0.00%) |
Dec 20, 2019 | 7.619 | 7.682 | 7.474 | 7.510 | 982,796 | -0.08(-1.03%) |
Dec 19, 2019 | 7.361 | 7.674 | 7.345 | 7.588 | 1,049,390 | +0.21(+2.87%) |
Dec 18, 2019 | 7.321 | 7.416 | 7.227 | 7.376 | 1,251,873 | +0.05(+0.75%) |
Dec 17, 2019 | 7.423 | 7.443 | 7.220 | 7.321 | 966,042 | -0.06(-0.85%) |
Dec 16, 2019 | 7.243 | 7.470 | 7.237 | 7.384 | 996,494 | +0.15(+2.06%) |
Dec 13, 2019 | 7.423 | 7.431 | 7.141 | 7.235 | 1,275,058 | -0.12(-1.60%) |
Dec 12, 2019 | 7.149 | 7.384 | 7.133 | 7.353 | 1,506,004 | +0.24(+3.30%) |
Dec 11, 2019 | 6.922 | 7.126 | 6.914 | 7.118 | 1,020,740 | +0.18(+2.60%) |
Dec 10, 2019 | 6.945 | 7.024 | 6.906 | 6.937 | 810,338 | -0.04(-0.56%) |
Dec 09, 2019 | 6.937 | 7.078 | 6.906 | 6.977 | 1,012,123 | +0.01(+0.11%) |
Dec 06, 2019 | 7.000 | 7.110 | 6.851 | 6.969 | 1,208,849 | +0.03(+0.45%) |
Dec 05, 2019 | 6.796 | 7.024 | 6.796 | 6.937 | 1,419,631 | +0.21(+3.15%) |
Dec 04, 2019 | 6.506 | 6.796 | 6.506 | 6.726 | 1,271,005 | +0.25(+3.87%) |
Dec 03, 2019 | 6.467 | 6.581 | 6.373 | 6.475 | 1,140,398 | -0.05(-0.84%) |