Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.641 | 4.895 | 4.566 | 4.768 | 2,290,946 | +0.05(+1.08%) |
Feb 27, 2020 | 4.618 | 4.800 | 4.452 | 4.717 | 1,368,088 | -0.03(-0.70%) |
Feb 26, 2020 | 4.916 | 4.924 | 4.717 | 4.750 | 1,383,433 | -0.11(-2.21%) |
Feb 25, 2020 | 4.709 | 4.920 | 4.551 | 4.858 | 1,184,719 | +0.18(+3.89%) |
Feb 24, 2020 | 4.808 | 4.808 | 4.618 | 4.676 | 1,457,680 | -0.33(-6.61%) |
Feb 21, 2020 | 5.230 | 5.230 | 4.924 | 5.007 | 1,119,577 | -0.25(-4.72%) |
Feb 20, 2020 | 5.065 | 5.396 | 5.048 | 5.255 | 1,072,134 | +0.21(+4.10%) |
Feb 19, 2020 | 4.982 | 5.056 | 4.858 | 5.048 | 1,305,830 | +0.02(+0.49%) |
Feb 18, 2020 | 5.106 | 5.189 | 5.007 | 5.023 | 910,094 | -0.08(-1.62%) |
Feb 14, 2020 | 5.131 | 5.263 | 4.982 | 5.106 | 1,454,543 | -0.02(-0.32%) |
Feb 13, 2020 | 4.659 | 5.313 | 4.634 | 5.122 | 3,302,103 | +0.48(+10.34%) |
Feb 12, 2020 | 4.469 | 4.800 | 4.469 | 4.643 | 1,680,485 | +0.28(+6.45%) |
Feb 11, 2020 | 4.527 | 4.684 | 4.345 | 4.361 | 1,721,283 | -0.12(-2.59%) |
Feb 10, 2020 | 4.758 | 4.767 | 4.436 | 4.477 | 1,504,895 | -0.29(-6.08%) |
Feb 07, 2020 | 4.816 | 4.883 | 4.643 | 4.767 | 1,933,067 | -0.18(-3.68%) |
Feb 06, 2020 | 4.907 | 5.073 | 4.386 | 4.949 | 3,265,086 | -0.50(-9.26%) |
Feb 05, 2020 | 5.503 | 5.702 | 5.437 | 5.454 | 1,388,390 | +0.09(+1.70%) |
Feb 04, 2020 | 5.445 | 5.677 | 5.354 | 5.362 | 1,258,715 | -0.02(-0.31%) |
Feb 03, 2020 | 5.371 | 5.536 | 5.305 | 5.379 | 1,419,993 | +0.02(+0.31%) |
Jan 31, 2020 | 5.478 | 5.561 | 5.197 | 5.362 | 1,630,244 | -0.15(-2.70%) |
Jan 30, 2020 | 5.545 | 5.578 | 5.371 | 5.511 | 1,457,978 | -0.07(-1.33%) |
Jan 29, 2020 | 5.917 | 6.008 | 5.569 | 5.586 | 1,069,878 | -0.27(-4.66%) |
Jan 28, 2020 | 5.867 | 6.091 | 5.851 | 5.859 | 1,042,508 | +0.06(+1.00%) |
Jan 27, 2020 | 5.851 | 6.074 | 5.495 | 5.801 | 3,255,444 | -0.26(-4.37%) |
Jan 24, 2020 | 6.422 | 6.463 | 5.975 | 6.066 | 1,446,326 | -0.48(-7.33%) |
Jan 23, 2020 | 6.687 | 6.695 | 6.364 | 6.546 | 1,546,138 | -0.17(-2.59%) |
Jan 22, 2020 | 7.191 | 7.233 | 6.699 | 6.720 | 1,123,424 | -0.46(-6.34%) |
Jan 21, 2020 | 7.580 | 7.580 | 7.133 | 7.175 | 852,824 | -0.41(-5.45%) |
Jan 17, 2020 | 7.886 | 7.886 | 7.464 | 7.589 | 510,425 | -0.26(-3.37%) |
Jan 16, 2020 | 7.820 | 7.936 | 7.746 | 7.853 | 337,311 | +0.07(+0.85%) |
Jan 15, 2020 | 7.688 | 7.829 | 7.572 | 7.787 | 524,716 | +0.07(+0.97%) |
Jan 14, 2020 | 7.655 | 7.870 | 7.585 | 7.713 | 499,703 | +0.07(+0.98%) |
Jan 13, 2020 | 7.539 | 7.713 | 7.382 | 7.638 | 539,259 | +0.13(+1.76%) |
Jan 10, 2020 | 7.647 | 7.725 | 7.485 | 7.506 | 540,514 | -0.13(-1.73%) |
Jan 09, 2020 | 7.572 | 7.729 | 7.519 | 7.638 | 538,105 | +0.07(+0.87%) |
Jan 08, 2020 | 8.102 | 8.139 | 7.464 | 7.572 | 1,137,003 | -0.52(-6.44%) |
Jan 07, 2020 | 8.027 | 8.118 | 7.961 | 8.093 | 336,636 | +0.07(+0.82%) |
Jan 06, 2020 | 7.829 | 8.143 | 7.829 | 8.027 | 604,600 | +0.17(+2.21%) |
Jan 03, 2020 | 8.135 | 8.193 | 7.787 | 7.853 | 384,994 | -0.24(-2.97%) |
Jan 02, 2020 | 8.184 | 8.292 | 8.052 | 8.093 | 399,296 | -0.01(-0.10%) |
Dec 31, 2019 | 7.721 | 8.135 | 7.655 | 8.102 | 614,589 | +0.39(+5.04%) |
Dec 30, 2019 | 7.936 | 8.002 | 7.655 | 7.713 | 573,838 | -0.18(-2.31%) |
Dec 27, 2019 | 8.118 | 8.118 | 7.853 | 7.895 | 470,911 | -0.18(-2.25%) |
Dec 26, 2019 | 8.176 | 8.288 | 8.023 | 8.077 | 272,732 | -0.01(-0.10%) |
Dec 24, 2019 | 8.135 | 8.342 | 8.044 | 8.085 | 219,806 | -0.06(-0.71%) |
Dec 23, 2019 | 8.085 | 8.143 | 7.903 | 8.143 | 518,082 | +0.07(+0.82%) |
Dec 20, 2019 | 8.156 | 8.204 | 7.933 | 8.077 | 802,604 | -0.05(-0.59%) |
Dec 19, 2019 | 8.101 | 8.125 | 7.989 | 8.125 | 665,825 | +0.08(+0.99%) |
Dec 18, 2019 | 7.631 | 8.109 | 7.591 | 8.045 | 650,954 | +0.37(+4.88%) |
Dec 17, 2019 | 7.806 | 7.935 | 7.663 | 7.671 | 557,202 | -0.09(-1.13%) |
Dec 16, 2019 | 8.037 | 8.220 | 7.734 | 7.758 | 1,113,621 | +0.02(+0.31%) |
Dec 13, 2019 | 7.822 | 7.886 | 7.591 | 7.734 | 405,005 | -0.09(-1.12%) |
Dec 12, 2019 | 7.806 | 8.037 | 7.798 | 7.822 | 485,455 | +0.03(+0.41%) |
Dec 11, 2019 | 7.989 | 7.989 | 7.647 | 7.790 | 621,715 | -0.24(-2.98%) |
Dec 10, 2019 | 7.631 | 8.053 | 7.575 | 8.029 | 824,938 | +0.40(+5.22%) |
Dec 09, 2019 | 7.392 | 7.702 | 7.392 | 7.631 | 646,546 | +0.22(+2.90%) |
Dec 06, 2019 | 7.416 | 7.574 | 7.280 | 7.416 | 549,130 | +0.03(+0.43%) |
Dec 05, 2019 | 7.424 | 7.503 | 7.288 | 7.384 | 462,732 | +0.00(+0.00%) |
Dec 04, 2019 | 7.376 | 7.479 | 7.328 | 7.384 | 429,887 | +0.14(+1.98%) |
Dec 03, 2019 | 7.161 | 7.360 | 7.017 | 7.240 | 479,121 | -0.06(-0.76%) |