Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.837 | 5.127 | 4.811 | 5.127 | 2,011,216 | +0.14(+2.83%) |
Feb 27, 2020 | 5.002 | 5.277 | 4.837 | 4.986 | 1,875,610 | -0.16(-3.05%) |
Feb 26, 2020 | 5.096 | 5.198 | 4.978 | 5.143 | 1,395,924 | +0.10(+2.03%) |
Feb 25, 2020 | 5.253 | 5.316 | 4.998 | 5.041 | 1,725,396 | -0.20(-3.89%) |
Feb 24, 2020 | 5.379 | 5.434 | 5.222 | 5.245 | 1,248,124 | -0.32(-5.78%) |
Feb 21, 2020 | 5.795 | 5.865 | 5.528 | 5.567 | 1,083,678 | -0.31(-5.21%) |
Feb 20, 2020 | 5.858 | 6.015 | 5.826 | 5.873 | 1,028,611 | +0.02(+0.27%) |
Feb 19, 2020 | 5.944 | 5.967 | 5.740 | 5.858 | 920,036 | -0.02(-0.40%) |
Feb 18, 2020 | 6.015 | 6.015 | 5.775 | 5.881 | 1,174,384 | -0.13(-2.22%) |
Feb 14, 2020 | 5.967 | 6.046 | 5.881 | 6.015 | 990,452 | +0.09(+1.59%) |
Feb 13, 2020 | 6.125 | 6.125 | 5.913 | 5.920 | 766,716 | -0.20(-3.33%) |
Feb 12, 2020 | 6.109 | 6.172 | 6.077 | 6.125 | 1,357,272 | +0.13(+2.09%) |
Feb 11, 2020 | 6.007 | 6.125 | 5.954 | 5.999 | 592,384 | +0.08(+1.33%) |
Feb 10, 2020 | 6.109 | 6.109 | 5.834 | 5.920 | 889,652 | -0.19(-3.08%) |
Feb 07, 2020 | 6.093 | 6.181 | 5.984 | 6.109 | 616,915 | +0.01(+0.13%) |
Feb 06, 2020 | 6.486 | 6.494 | 6.070 | 6.101 | 961,303 | -0.36(-5.59%) |
Feb 05, 2020 | 6.376 | 6.470 | 6.321 | 6.462 | 915,546 | +0.11(+1.73%) |
Feb 04, 2020 | 6.391 | 6.391 | 6.250 | 6.352 | 862,932 | +0.10(+1.63%) |
Feb 03, 2020 | 6.234 | 6.313 | 6.132 | 6.250 | 1,564,588 | +0.02(+0.38%) |
Jan 31, 2020 | 6.321 | 6.360 | 6.164 | 6.227 | 1,089,027 | -0.16(-2.58%) |
Jan 30, 2020 | 6.501 | 6.556 | 6.093 | 6.391 | 1,353,753 | -0.12(-1.81%) |
Jan 29, 2020 | 6.870 | 7.294 | 6.399 | 6.509 | 2,444,280 | +0.02(+0.36%) |
Jan 28, 2020 | 6.399 | 6.588 | 6.242 | 6.486 | 1,638,735 | +0.16(+2.61%) |
Jan 27, 2020 | 5.967 | 6.407 | 5.897 | 6.321 | 2,398,692 | +0.16(+2.68%) |
Jan 24, 2020 | 6.258 | 6.360 | 6.093 | 6.156 | 1,231,921 | -0.06(-1.01%) |
Jan 23, 2020 | 6.611 | 6.611 | 5.810 | 6.219 | 3,793,199 | -0.55(-8.12%) |
Jan 22, 2020 | 8.072 | 8.088 | 6.627 | 6.768 | 4,153,208 | -1.35(-16.63%) |
Jan 21, 2020 | 8.205 | 8.268 | 7.970 | 8.119 | 1,005,598 | -0.11(-1.34%) |
Jan 17, 2020 | 8.307 | 8.417 | 8.142 | 8.229 | 1,019,745 | -0.03(-0.38%) |
Jan 16, 2020 | 8.322 | 8.431 | 8.128 | 8.260 | 944,915 | -0.05(-0.65%) |
Jan 15, 2020 | 8.361 | 8.392 | 8.221 | 8.315 | 803,625 | -0.02(-0.19%) |
Jan 14, 2020 | 8.276 | 8.435 | 8.197 | 8.330 | 1,254,193 | +0.04(+0.47%) |
Jan 13, 2020 | 7.856 | 8.307 | 7.786 | 8.291 | 2,296,038 | +0.58(+7.46%) |
Jan 10, 2020 | 7.537 | 7.801 | 7.529 | 7.716 | 972,611 | +0.10(+1.33%) |
Jan 09, 2020 | 7.576 | 7.661 | 7.459 | 7.615 | 562,987 | +0.09(+1.24%) |
Jan 08, 2020 | 7.755 | 7.848 | 7.420 | 7.521 | 1,016,239 | -0.21(-2.72%) |
Jan 07, 2020 | 7.724 | 7.871 | 7.685 | 7.731 | 917,048 | +0.01(+0.10%) |
Jan 06, 2020 | 7.638 | 7.770 | 7.467 | 7.724 | 958,516 | +0.06(+0.81%) |
Jan 03, 2020 | 7.335 | 7.692 | 7.164 | 7.661 | 1,576,363 | +0.19(+2.60%) |
Jan 02, 2020 | 7.514 | 7.514 | 7.288 | 7.467 | 1,254,834 | +0.05(+0.73%) |
Dec 31, 2019 | 7.397 | 7.545 | 7.374 | 7.412 | 694,006 | +0.02(+0.21%) |
Dec 30, 2019 | 7.459 | 7.545 | 7.327 | 7.397 | 831,681 | -0.06(-0.83%) |
Dec 27, 2019 | 7.568 | 7.584 | 7.397 | 7.459 | 605,551 | -0.05(-0.72%) |
Dec 26, 2019 | 7.521 | 7.599 | 7.444 | 7.514 | 606,491 | +0.04(+0.52%) |
Dec 24, 2019 | 7.436 | 7.568 | 7.436 | 7.475 | 608,894 | +0.02(+0.31%) |
Dec 23, 2019 | 7.475 | 7.576 | 7.405 | 7.451 | 929,942 | +0.00(+0.00%) |
Dec 20, 2019 | 7.560 | 7.622 | 7.416 | 7.451 | 990,482 | -0.08(-1.03%) |
Dec 19, 2019 | 7.304 | 7.615 | 7.288 | 7.529 | 1,057,597 | +0.21(+2.87%) |
Dec 18, 2019 | 7.265 | 7.358 | 7.171 | 7.319 | 1,261,664 | +0.05(+0.75%) |
Dec 17, 2019 | 7.366 | 7.385 | 7.164 | 7.265 | 973,597 | -0.06(-0.85%) |
Dec 16, 2019 | 7.187 | 7.412 | 7.181 | 7.327 | 1,004,287 | +0.15(+2.06%) |
Dec 13, 2019 | 7.366 | 7.374 | 7.086 | 7.179 | 1,285,030 | -0.12(-1.60%) |
Dec 12, 2019 | 7.094 | 7.327 | 7.078 | 7.296 | 1,517,781 | +0.23(+3.30%) |
Dec 11, 2019 | 6.868 | 7.070 | 6.860 | 7.062 | 1,028,723 | +0.18(+2.60%) |
Dec 10, 2019 | 6.891 | 6.969 | 6.852 | 6.884 | 816,676 | -0.04(-0.56%) |
Dec 09, 2019 | 6.884 | 7.024 | 6.852 | 6.922 | 1,020,038 | +0.01(+0.11%) |
Dec 06, 2019 | 6.946 | 7.055 | 6.798 | 6.915 | 1,218,303 | +0.03(+0.45%) |
Dec 05, 2019 | 6.744 | 6.969 | 6.744 | 6.884 | 1,430,734 | +0.21(+3.15%) |
Dec 04, 2019 | 6.456 | 6.744 | 6.456 | 6.674 | 1,280,945 | +0.25(+3.87%) |
Dec 03, 2019 | 6.417 | 6.530 | 6.324 | 6.425 | 1,149,316 | -0.05(-0.84%) |