Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.137 | 5.580 | 5.060 | 5.567 | 1,262,801 | +0.37(+7.17%) |
Feb 27, 2020 | 4.965 | 5.412 | 4.850 | 5.195 | 1,054,487 | +0.08(+1.62%) |
Feb 26, 2020 | 5.246 | 5.246 | 5.003 | 5.112 | 1,059,399 | -0.12(-2.32%) |
Feb 25, 2020 | 5.284 | 5.386 | 5.185 | 5.233 | 930,020 | -0.03(-0.49%) |
Feb 24, 2020 | 5.437 | 5.514 | 5.169 | 5.259 | 1,243,151 | -0.50(-8.75%) |
Feb 21, 2020 | 5.782 | 5.894 | 5.686 | 5.763 | 1,104,984 | -0.08(-1.31%) |
Feb 20, 2020 | 5.910 | 6.299 | 5.540 | 5.840 | 1,607,399 | +0.38(+6.89%) |
Feb 19, 2020 | 5.361 | 5.501 | 5.348 | 5.463 | 873,450 | +0.15(+2.82%) |
Feb 18, 2020 | 5.431 | 5.450 | 5.294 | 5.313 | 780,670 | -0.12(-2.17%) |
Feb 14, 2020 | 5.361 | 5.495 | 5.339 | 5.431 | 372,611 | +0.09(+1.67%) |
Feb 13, 2020 | 5.457 | 5.463 | 5.252 | 5.342 | 899,134 | -0.17(-3.12%) |
Feb 12, 2020 | 5.571 | 5.744 | 5.444 | 5.514 | 921,928 | -0.03(-0.46%) |
Feb 11, 2020 | 5.201 | 5.623 | 5.201 | 5.540 | 881,220 | +0.36(+7.03%) |
Feb 10, 2020 | 5.131 | 5.224 | 5.016 | 5.176 | 625,329 | +0.05(+1.00%) |
Feb 07, 2020 | 5.169 | 5.169 | 4.991 | 5.125 | 723,441 | -0.09(-1.71%) |
Feb 06, 2020 | 5.476 | 5.501 | 5.163 | 5.214 | 941,101 | -0.23(-4.22%) |
Feb 05, 2020 | 5.489 | 5.508 | 5.374 | 5.444 | 1,171,615 | +0.15(+2.90%) |
Feb 04, 2020 | 5.233 | 5.399 | 5.112 | 5.291 | 1,268,030 | +0.11(+2.22%) |
Feb 03, 2020 | 5.176 | 5.182 | 5.016 | 5.176 | 1,694,869 | +0.01(+0.12%) |
Jan 31, 2020 | 5.291 | 5.354 | 5.112 | 5.169 | 1,224,539 | -0.12(-2.35%) |
Jan 30, 2020 | 5.533 | 5.629 | 5.201 | 5.294 | 1,226,532 | -0.35(-6.17%) |
Jan 29, 2020 | 5.450 | 5.654 | 5.374 | 5.642 | 2,024,630 | +0.26(+4.86%) |
Jan 28, 2020 | 5.508 | 5.546 | 5.310 | 5.380 | 1,167,925 | -0.04(-0.82%) |
Jan 27, 2020 | 5.514 | 5.731 | 5.329 | 5.425 | 1,522,929 | -0.47(-7.91%) |
Jan 24, 2020 | 5.999 | 6.114 | 5.788 | 5.891 | 795,049 | -0.13(-2.12%) |
Jan 23, 2020 | 6.133 | 6.133 | 5.712 | 6.018 | 1,040,376 | -0.21(-3.38%) |
Jan 22, 2020 | 6.605 | 6.605 | 6.152 | 6.229 | 2,030,632 | -0.39(-5.88%) |
Jan 21, 2020 | 6.714 | 6.759 | 6.561 | 6.618 | 1,237,396 | -0.16(-2.35%) |
Jan 17, 2020 | 6.841 | 6.956 | 6.765 | 6.778 | 499,373 | -0.06(-0.93%) |
Jan 16, 2020 | 6.893 | 6.924 | 6.803 | 6.841 | 510,578 | -0.03(-0.37%) |
Jan 15, 2020 | 6.976 | 6.976 | 6.797 | 6.867 | 639,496 | -0.08(-1.19%) |
Jan 14, 2020 | 6.829 | 7.052 | 6.752 | 6.950 | 666,660 | +0.11(+1.68%) |
Jan 13, 2020 | 7.033 | 7.033 | 6.819 | 6.835 | 1,000,203 | -0.20(-2.81%) |
Jan 10, 2020 | 7.371 | 7.384 | 7.014 | 7.033 | 864,463 | -0.29(-4.01%) |
Jan 09, 2020 | 7.409 | 7.409 | 7.192 | 7.327 | 985,473 | -0.04(-0.61%) |
Jan 08, 2020 | 7.435 | 7.492 | 7.346 | 7.371 | 1,676,769 | -0.13(-1.79%) |
Jan 07, 2020 | 7.122 | 7.537 | 7.090 | 7.505 | 2,205,755 | +0.36(+5.00%) |
Jan 06, 2020 | 6.918 | 7.154 | 6.695 | 7.148 | 2,151,606 | +0.09(+1.27%) |
Jan 03, 2020 | 7.199 | 7.416 | 7.014 | 7.058 | 992,010 | -0.25(-3.41%) |
Jan 02, 2020 | 7.518 | 7.518 | 7.046 | 7.307 | 1,262,198 | -0.23(-3.05%) |
Dec 31, 2019 | 7.492 | 7.633 | 7.486 | 7.537 | 307,740 | +0.05(+0.68%) |
Dec 30, 2019 | 7.403 | 7.601 | 7.378 | 7.486 | 501,459 | +0.06(+0.77%) |
Dec 27, 2019 | 7.614 | 7.630 | 7.384 | 7.429 | 783,141 | -0.19(-2.51%) |
Dec 26, 2019 | 7.409 | 7.716 | 7.307 | 7.620 | 1,239,444 | +0.27(+3.65%) |
Dec 24, 2019 | 7.346 | 7.461 | 7.292 | 7.352 | 394,391 | -0.01(-0.17%) |
Dec 23, 2019 | 7.301 | 7.467 | 7.192 | 7.365 | 775,698 | +0.10(+1.32%) |
Dec 20, 2019 | 7.244 | 7.358 | 7.167 | 7.269 | 1,366,501 | -0.10(-1.39%) |
Dec 19, 2019 | 6.988 | 7.397 | 6.893 | 7.371 | 1,699,814 | +0.36(+5.10%) |
Dec 18, 2019 | 6.746 | 7.036 | 6.625 | 7.014 | 700,895 | +0.27(+4.07%) |
Dec 17, 2019 | 6.841 | 6.937 | 6.676 | 6.739 | 639,748 | -0.08(-1.12%) |
Dec 16, 2019 | 7.007 | 7.122 | 6.797 | 6.816 | 1,213,455 | -0.16(-2.29%) |
Dec 13, 2019 | 7.001 | 7.020 | 6.803 | 6.976 | 748,982 | -0.03(-0.46%) |
Dec 12, 2019 | 6.771 | 7.020 | 6.676 | 7.007 | 1,405,567 | -0.04(-0.54%) |
Dec 11, 2019 | 7.116 | 7.116 | 6.835 | 7.046 | 810,892 | -0.06(-0.81%) |
Dec 10, 2019 | 6.867 | 7.218 | 6.739 | 7.103 | 2,231,087 | +0.24(+3.53%) |
Dec 09, 2019 | 6.701 | 7.007 | 6.644 | 6.861 | 910,391 | -0.02(-0.28%) |
Dec 06, 2019 | 6.867 | 6.969 | 6.797 | 6.880 | 534,786 | +0.08(+1.22%) |
Dec 05, 2019 | 6.886 | 6.905 | 6.720 | 6.797 | 546,868 | -0.04(-0.65%) |
Dec 04, 2019 | 6.816 | 6.944 | 6.739 | 6.841 | 773,691 | +0.05(+0.75%) |
Dec 03, 2019 | 6.676 | 6.803 | 6.535 | 6.790 | 677,870 | -0.02(-0.28%) |