Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.013 | 5.646 | 5.013 | 5.292 | 835,718 | +0.09(+1.79%) |
Feb 27, 2020 | 4.948 | 5.329 | 4.595 | 5.199 | 1,032,395 | +0.04(+0.72%) |
Feb 26, 2020 | 5.515 | 5.590 | 4.902 | 5.162 | 1,320,208 | -0.37(-6.72%) |
Feb 25, 2020 | 5.664 | 5.683 | 5.320 | 5.534 | 627,707 | -0.13(-2.30%) |
Feb 24, 2020 | 5.246 | 6.008 | 4.976 | 5.664 | 899,424 | +0.20(+3.57%) |
Feb 21, 2020 | 5.618 | 5.702 | 5.311 | 5.469 | 748,308 | -0.15(-2.65%) |
Feb 20, 2020 | 5.943 | 6.036 | 5.571 | 5.618 | 671,533 | -0.31(-5.18%) |
Feb 19, 2020 | 5.943 | 6.194 | 5.822 | 5.925 | 879,954 | +0.15(+2.58%) |
Feb 18, 2020 | 6.455 | 6.501 | 5.683 | 5.776 | 1,645,302 | -0.77(-11.79%) |
Feb 14, 2020 | 7.069 | 7.106 | 6.306 | 6.548 | 976,456 | -0.52(-7.37%) |
Feb 13, 2020 | 6.455 | 7.097 | 6.390 | 7.069 | 1,093,569 | +0.58(+8.88%) |
Feb 12, 2020 | 7.301 | 7.664 | 6.483 | 6.492 | 1,486,389 | -0.81(-11.08%) |
Feb 11, 2020 | 8.641 | 8.641 | 6.511 | 7.301 | 2,422,360 | -1.61(-18.06%) |
Feb 10, 2020 | 8.696 | 9.041 | 8.348 | 8.910 | 618,651 | +0.18(+2.02%) |
Feb 07, 2020 | 8.892 | 8.923 | 8.445 | 8.734 | 366,628 | -0.31(-3.40%) |
Feb 06, 2020 | 9.747 | 9.747 | 8.789 | 9.041 | 509,240 | -0.57(-5.91%) |
Feb 05, 2020 | 7.748 | 9.785 | 7.692 | 9.608 | 1,530,457 | +2.02(+26.59%) |
Feb 04, 2020 | 7.590 | 7.831 | 7.497 | 7.590 | 573,766 | +0.04(+0.49%) |
Feb 03, 2020 | 7.580 | 7.645 | 7.385 | 7.552 | 516,482 | -0.01(-0.12%) |
Jan 31, 2020 | 7.822 | 7.831 | 7.497 | 7.562 | 426,084 | -0.32(-4.01%) |
Jan 30, 2020 | 7.720 | 8.027 | 7.645 | 7.878 | 291,686 | -0.01(-0.12%) |
Jan 29, 2020 | 8.045 | 8.092 | 7.636 | 7.887 | 436,588 | -0.10(-1.28%) |
Jan 28, 2020 | 8.371 | 8.464 | 7.952 | 7.990 | 683,944 | -0.33(-4.02%) |
Jan 27, 2020 | 8.613 | 8.650 | 8.231 | 8.324 | 636,810 | -0.58(-6.48%) |
Jan 24, 2020 | 9.115 | 9.254 | 8.445 | 8.901 | 730,676 | -0.25(-2.74%) |
Jan 23, 2020 | 9.180 | 9.222 | 8.836 | 9.152 | 434,700 | -0.15(-1.60%) |
Jan 22, 2020 | 9.682 | 9.682 | 9.106 | 9.301 | 484,906 | -0.38(-3.94%) |
Jan 21, 2020 | 10.23 | 10.26 | 9.487 | 9.682 | 807,801 | -0.64(-6.22%) |
Jan 17, 2020 | 10.73 | 10.73 | 10.23 | 10.32 | 470,703 | -0.35(-3.31%) |
Jan 16, 2020 | 11.11 | 11.32 | 10.64 | 10.68 | 406,146 | -0.32(-2.88%) |
Jan 15, 2020 | 11.05 | 11.17 | 10.73 | 10.99 | 379,206 | -0.11(-1.00%) |
Jan 14, 2020 | 10.86 | 11.37 | 10.84 | 11.11 | 354,432 | +0.24(+2.23%) |
Jan 13, 2020 | 10.78 | 10.98 | 10.45 | 10.86 | 352,568 | +0.11(+1.04%) |
Jan 10, 2020 | 11.19 | 11.30 | 10.66 | 10.75 | 496,399 | -0.41(-3.67%) |
Jan 09, 2020 | 11.49 | 11.68 | 10.92 | 11.16 | 656,750 | -0.39(-3.38%) |
Jan 08, 2020 | 12.57 | 12.61 | 11.55 | 11.55 | 479,467 | -1.00(-8.00%) |
Jan 07, 2020 | 13.02 | 13.05 | 12.47 | 12.56 | 304,838 | -0.40(-3.09%) |
Jan 06, 2020 | 13.48 | 13.63 | 12.95 | 12.96 | 421,360 | -0.51(-3.80%) |
Jan 03, 2020 | 13.58 | 14.06 | 13.28 | 13.47 | 482,852 | -0.18(-1.30%) |
Jan 02, 2020 | 13.65 | 13.96 | 13.51 | 13.64 | 569,171 | +0.15(+1.10%) |
Dec 31, 2019 | 13.35 | 13.52 | 12.80 | 13.50 | 807,872 | +0.04(+0.28%) |
Dec 30, 2019 | 13.85 | 13.95 | 13.41 | 13.46 | 335,624 | -0.34(-2.49%) |
Dec 27, 2019 | 13.92 | 14.08 | 13.77 | 13.80 | 258,682 | -0.03(-0.20%) |
Dec 26, 2019 | 13.81 | 14.09 | 13.65 | 13.83 | 261,141 | +0.04(+0.27%) |
Dec 24, 2019 | 13.72 | 13.90 | 13.60 | 13.79 | 140,630 | +0.07(+0.54%) |
Dec 23, 2019 | 13.60 | 13.83 | 13.37 | 13.72 | 266,624 | +0.16(+1.17%) |
Dec 20, 2019 | 13.53 | 13.78 | 13.37 | 13.56 | 1,280,618 | +0.06(+0.41%) |
Dec 19, 2019 | 13.81 | 13.94 | 13.44 | 13.51 | 489,031 | -0.31(-2.22%) |
Dec 18, 2019 | 13.56 | 13.90 | 13.41 | 13.81 | 511,940 | +0.20(+1.50%) |
Dec 17, 2019 | 13.59 | 13.84 | 13.38 | 13.61 | 560,194 | +0.00(+0.00%) |
Dec 16, 2019 | 12.81 | 13.90 | 12.81 | 13.61 | 623,554 | +0.96(+7.57%) |
Dec 13, 2019 | 13.19 | 13.33 | 12.59 | 12.65 | 362,220 | -0.56(-4.23%) |
Dec 12, 2019 | 12.54 | 13.32 | 12.40 | 13.21 | 381,647 | +0.78(+6.29%) |
Dec 11, 2019 | 12.47 | 12.85 | 12.31 | 12.43 | 401,301 | +0.00(+0.00%) |
Dec 10, 2019 | 12.40 | 12.68 | 12.21 | 12.43 | 323,569 | +0.02(+0.15%) |
Dec 09, 2019 | 12.26 | 12.58 | 12.22 | 12.41 | 403,509 | +0.21(+1.75%) |
Dec 06, 2019 | 11.97 | 12.31 | 11.97 | 12.19 | 275,454 | +0.30(+2.50%) |
Dec 05, 2019 | 11.86 | 11.99 | 11.72 | 11.90 | 294,921 | +0.06(+0.47%) |
Dec 04, 2019 | 11.91 | 12.13 | 11.74 | 11.84 | 244,705 | +0.02(+0.16%) |
Dec 03, 2019 | 11.59 | 11.88 | 11.39 | 11.82 | 327,639 | +0.10(+0.87%) |