Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.939 | 5.562 | 4.939 | 5.214 | 848,251 | +0.09(+1.79%) |
Feb 27, 2020 | 4.875 | 5.251 | 4.527 | 5.122 | 1,047,878 | +0.04(+0.72%) |
Feb 26, 2020 | 5.434 | 5.507 | 4.829 | 5.086 | 1,340,007 | -0.37(-6.72%) |
Feb 25, 2020 | 5.581 | 5.599 | 5.242 | 5.452 | 637,120 | -0.13(-2.30%) |
Feb 24, 2020 | 5.168 | 5.920 | 4.902 | 5.581 | 912,913 | +0.19(+3.57%) |
Feb 21, 2020 | 5.535 | 5.617 | 5.232 | 5.388 | 759,530 | -0.15(-2.65%) |
Feb 20, 2020 | 5.856 | 5.947 | 5.489 | 5.535 | 681,604 | -0.30(-5.18%) |
Feb 19, 2020 | 5.856 | 6.103 | 5.736 | 5.837 | 893,151 | +0.15(+2.58%) |
Feb 18, 2020 | 6.360 | 6.405 | 5.599 | 5.691 | 1,669,976 | -0.76(-11.79%) |
Feb 14, 2020 | 6.964 | 7.001 | 6.213 | 6.451 | 991,100 | -0.51(-7.37%) |
Feb 13, 2020 | 6.360 | 6.992 | 6.295 | 6.964 | 1,109,969 | +0.57(+8.88%) |
Feb 12, 2020 | 7.193 | 7.551 | 6.387 | 6.396 | 1,508,680 | -0.80(-11.08%) |
Feb 11, 2020 | 8.513 | 8.513 | 6.415 | 7.193 | 2,458,688 | -1.59(-18.06%) |
Feb 10, 2020 | 8.568 | 8.907 | 8.224 | 8.779 | 627,928 | +0.17(+2.02%) |
Feb 07, 2020 | 8.760 | 8.792 | 8.321 | 8.605 | 372,126 | -0.30(-3.39%) |
Feb 06, 2020 | 9.603 | 9.603 | 8.660 | 8.907 | 516,876 | -0.56(-5.91%) |
Feb 05, 2020 | 7.633 | 9.640 | 7.578 | 9.466 | 1,553,409 | +1.99(+26.59%) |
Feb 04, 2020 | 7.477 | 7.716 | 7.386 | 7.477 | 582,371 | +0.04(+0.49%) |
Feb 03, 2020 | 7.468 | 7.532 | 7.276 | 7.441 | 524,227 | -0.01(-0.12%) |
Jan 31, 2020 | 7.707 | 7.716 | 7.386 | 7.450 | 432,474 | -0.31(-4.01%) |
Jan 30, 2020 | 7.606 | 7.908 | 7.532 | 7.762 | 296,060 | -0.01(-0.12%) |
Jan 29, 2020 | 7.926 | 7.972 | 7.523 | 7.771 | 443,135 | -0.10(-1.28%) |
Jan 28, 2020 | 8.247 | 8.339 | 7.835 | 7.871 | 694,201 | -0.33(-4.02%) |
Jan 27, 2020 | 8.485 | 8.522 | 8.110 | 8.201 | 646,360 | -0.57(-6.48%) |
Jan 24, 2020 | 8.980 | 9.118 | 8.321 | 8.770 | 741,633 | -0.25(-2.74%) |
Jan 23, 2020 | 9.044 | 9.086 | 8.705 | 9.017 | 441,219 | -0.15(-1.60%) |
Jan 22, 2020 | 9.539 | 9.539 | 8.971 | 9.164 | 492,178 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.347 | 9.539 | 819,915 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,762 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,237 | -0.31(-2.88%) |
Jan 15, 2020 | 10.89 | 11.01 | 10.57 | 10.83 | 384,893 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.68 | 10.94 | 359,748 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,855 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,843 | -0.40(-3.67%) |
Jan 09, 2020 | 11.32 | 11.51 | 10.76 | 11.00 | 666,599 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.43 | 11.38 | 11.38 | 486,658 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.86 | 12.29 | 12.37 | 309,410 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.76 | 12.76 | 427,679 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.86 | 13.09 | 13.27 | 490,093 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.31 | 13.44 | 577,707 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.30 | 819,987 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.75 | 13.21 | 13.26 | 340,658 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,561 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.63 | 265,057 | +0.04(+0.27%) |
Dec 24, 2019 | 13.52 | 13.70 | 13.40 | 13.59 | 142,739 | +0.07(+0.54%) |
Dec 23, 2019 | 13.40 | 13.63 | 13.17 | 13.52 | 270,623 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.18 | 13.36 | 1,299,823 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.74 | 13.24 | 13.31 | 496,365 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,618 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.64 | 13.19 | 13.41 | 568,596 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.41 | 632,906 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.41 | 12.46 | 367,652 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,370 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,320 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,421 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,560 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,585 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.55 | 11.72 | 299,344 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.67 | 248,375 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.23 | 11.65 | 332,553 | +0.10(+0.87%) |