Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.090 | 9.200 | 8.895 | 9.190 | 43,602,300 | -0.11(-1.18%) |
Feb 27, 2020 | 9.440 | 9.520 | 9.290 | 9.300 | 35,642,780 | -0.25(-2.62%) |
Feb 26, 2020 | 9.630 | 9.760 | 9.530 | 9.550 | 24,136,416 | -0.09(-0.93%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.630 | 9.640 | 28,873,884 | -0.18(-1.83%) |
Feb 24, 2020 | 9.760 | 9.920 | 9.750 | 9.820 | 30,110,936 | -0.23(-2.29%) |
Feb 21, 2020 | 10.11 | 10.16 | 9.840 | 10.05 | 111,246,400 | +0.57(+6.01%) |
Feb 20, 2020 | 9.490 | 9.710 | 9.300 | 9.480 | 63,834,248 | -0.01(-0.11%) |
Feb 19, 2020 | 9.250 | 9.550 | 9.190 | 9.490 | 39,914,404 | +0.32(+3.49%) |
Feb 18, 2020 | 8.710 | 9.440 | 8.690 | 9.170 | 48,282,108 | +0.48(+5.52%) |
Feb 14, 2020 | 8.640 | 8.760 | 8.630 | 8.690 | 25,435,700 | +0.02(+0.23%) |
Feb 13, 2020 | 8.510 | 8.770 | 8.410 | 8.670 | 45,995,384 | +0.07(+0.81%) |
Feb 12, 2020 | 8.450 | 8.780 | 8.390 | 8.600 | 72,990,128 | +0.18(+2.14%) |
Feb 11, 2020 | 8.400 | 8.530 | 8.110 | 8.420 | 227,194,928 | +3.62(+75.42%) |
Feb 10, 2020 | 4.920 | 4.950 | 4.750 | 4.800 | 14,041,589 | -0.13(-2.64%) |
Feb 07, 2020 | 4.730 | 4.980 | 4.690 | 4.930 | 16,805,700 | +0.22(+4.67%) |
Feb 06, 2020 | 4.690 | 4.720 | 4.600 | 4.710 | 10,762,800 | +0.09(+1.95%) |
Feb 05, 2020 | 4.540 | 4.710 | 4.510 | 4.620 | 13,994,533 | +0.08(+1.76%) |
Feb 04, 2020 | 4.330 | 4.550 | 4.300 | 4.540 | 14,855,039 | +0.26(+6.07%) |
Feb 03, 2020 | 4.390 | 4.420 | 4.260 | 4.280 | 10,322,069 | -0.09(-2.06%) |
Jan 31, 2020 | 4.450 | 4.500 | 4.310 | 4.370 | 11,579,600 | -0.09(-2.02%) |
Jan 30, 2020 | 4.500 | 4.510 | 4.370 | 4.460 | 9,318,628 | -0.10(-2.19%) |
Jan 29, 2020 | 4.670 | 4.680 | 4.460 | 4.560 | 15,998,758 | -0.09(-1.94%) |
Jan 28, 2020 | 4.660 | 4.700 | 4.590 | 4.650 | 15,449,408 | +0.02(+0.43%) |
Jan 27, 2020 | 4.830 | 4.850 | 4.590 | 4.630 | 16,595,860 | -0.20(-4.14%) |
Jan 24, 2020 | 5.060 | 5.060 | 4.820 | 4.830 | 18,846,600 | -0.21(-4.17%) |
Jan 23, 2020 | 5.010 | 5.090 | 4.970 | 5.040 | 9,750,884 | +0.02(+0.40%) |
Jan 22, 2020 | 5.040 | 5.130 | 4.960 | 5.020 | 12,563,006 | +0.03(+0.60%) |
Jan 21, 2020 | 4.840 | 5.240 | 4.720 | 4.990 | 36,859,660 | +0.17(+3.53%) |
Jan 17, 2020 | 4.920 | 4.940 | 4.750 | 4.820 | 27,158,400 | -0.10(-2.03%) |
Jan 16, 2020 | 4.880 | 4.980 | 4.840 | 4.920 | 13,498,923 | +0.06(+1.23%) |
Jan 15, 2020 | 4.870 | 4.990 | 4.830 | 4.860 | 14,271,373 | +0.00(+0.00%) |
Jan 14, 2020 | 4.880 | 4.880 | 4.780 | 4.860 | 12,791,393 | -0.03(-0.61%) |
Jan 13, 2020 | 4.900 | 4.910 | 4.760 | 4.890 | 15,176,254 | +0.01(+0.20%) |
Jan 10, 2020 | 5.030 | 5.030 | 4.860 | 4.880 | 17,729,000 | -0.12(-2.40%) |
Jan 09, 2020 | 5.180 | 5.200 | 4.940 | 5.000 | 22,593,378 | -0.15(-2.91%) |
Jan 08, 2020 | 5.110 | 5.170 | 5.080 | 5.150 | 12,549,609 | +0.01(+0.19%) |
Jan 07, 2020 | 5.210 | 5.240 | 5.090 | 5.140 | 16,315,603 | -0.09(-1.72%) |
Jan 06, 2020 | 5.160 | 5.240 | 5.160 | 5.230 | 10,543,691 | +0.05(+0.97%) |
Jan 03, 2020 | 5.180 | 5.215 | 5.150 | 5.180 | 9,408,900 | -0.04(-0.77%) |
Jan 02, 2020 | 5.250 | 5.270 | 5.190 | 5.220 | 8,496,109 | +0.01(+0.19%) |
Dec 31, 2019 | 5.200 | 5.250 | 5.190 | 5.210 | 8,978,100 | -0.01(-0.19%) |
Dec 30, 2019 | 5.210 | 5.250 | 5.200 | 5.220 | 6,231,409 | +0.02(+0.38%) |
Dec 27, 2019 | 5.190 | 5.250 | 5.180 | 5.200 | 4,732,800 | +0.01(+0.19%) |
Dec 26, 2019 | 5.270 | 5.280 | 5.180 | 5.190 | 6,443,714 | -0.07(-1.33%) |
Dec 24, 2019 | 5.220 | 5.330 | 5.220 | 5.260 | 5,520,900 | +0.03(+0.57%) |
Dec 23, 2019 | 5.410 | 5.420 | 5.220 | 5.230 | 12,104,631 | -0.16(-2.97%) |
Dec 20, 2019 | 5.320 | 5.410 | 5.260 | 5.390 | 19,249,500 | +0.10(+1.89%) |
Dec 19, 2019 | 5.260 | 5.320 | 5.230 | 5.290 | 14,875,001 | +0.04(+0.76%) |
Dec 18, 2019 | 5.200 | 5.310 | 5.180 | 5.250 | 17,558,474 | +0.05(+0.96%) |
Dec 17, 2019 | 5.220 | 5.240 | 5.170 | 5.200 | 7,242,043 | +0.01(+0.19%) |
Dec 16, 2019 | 5.200 | 5.250 | 5.150 | 5.190 | 11,984,785 | -0.02(-0.38%) |
Dec 13, 2019 | 5.190 | 5.250 | 5.160 | 5.210 | 14,356,700 | +0.02(+0.39%) |
Dec 12, 2019 | 5.280 | 5.290 | 5.160 | 5.190 | 12,261,976 | -0.06(-1.14%) |
Dec 11, 2019 | 5.300 | 5.350 | 5.250 | 5.250 | 9,103,146 | -0.09(-1.69%) |
Dec 10, 2019 | 5.400 | 5.450 | 5.300 | 5.340 | 9,150,322 | -0.06(-1.11%) |
Dec 09, 2019 | 5.500 | 5.520 | 5.300 | 5.400 | 25,195,128 | -0.13(-2.35%) |
Dec 06, 2019 | 5.470 | 5.670 | 5.420 | 5.530 | 27,573,400 | +0.12(+2.22%) |
Dec 05, 2019 | 5.680 | 5.680 | 5.390 | 5.410 | 16,237,286 | -0.24(-4.25%) |
Dec 04, 2019 | 5.730 | 5.740 | 5.610 | 5.650 | 9,544,300 | -0.04(-0.70%) |
Dec 03, 2019 | 5.700 | 5.770 | 5.590 | 5.690 | 19,215,832 | -0.05(-0.87%) |