Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.747 | 4.924 | 4.720 | 4.886 | 69,799,944 | +0.08(+1.73%) |
Feb 27, 2020 | 4.796 | 4.989 | 4.782 | 4.803 | 55,551,652 | -0.03(-0.57%) |
Feb 26, 2020 | 4.906 | 4.969 | 4.789 | 4.830 | 43,560,568 | -0.04(-0.85%) |
Feb 25, 2020 | 4.913 | 4.948 | 4.837 | 4.872 | 22,733,760 | -0.04(-0.79%) |
Feb 24, 2020 | 4.944 | 4.944 | 4.810 | 4.911 | 25,863,038 | -0.19(-3.67%) |
Feb 21, 2020 | 5.071 | 5.155 | 5.065 | 5.098 | 26,017,402 | -0.06(-1.17%) |
Feb 20, 2020 | 5.172 | 5.192 | 5.118 | 5.158 | 23,651,616 | -0.03(-0.52%) |
Feb 19, 2020 | 5.205 | 5.232 | 5.155 | 5.185 | 30,297,828 | +0.05(+0.91%) |
Feb 18, 2020 | 5.138 | 5.152 | 5.045 | 5.138 | 32,029,098 | -0.11(-2.17%) |
Feb 14, 2020 | 5.292 | 5.299 | 5.219 | 5.252 | 23,063,206 | -0.03(-0.51%) |
Feb 13, 2020 | 5.299 | 5.326 | 5.235 | 5.279 | 28,154,090 | -0.04(-0.75%) |
Feb 12, 2020 | 5.419 | 5.433 | 5.312 | 5.319 | 53,214,040 | -0.07(-1.36%) |
Feb 11, 2020 | 5.433 | 5.473 | 5.332 | 5.393 | 72,485,440 | +0.11(+2.15%) |
Feb 10, 2020 | 5.205 | 5.326 | 5.178 | 5.279 | 72,743,368 | +0.09(+1.68%) |
Feb 07, 2020 | 5.158 | 5.259 | 5.152 | 5.192 | 55,564,144 | -0.00(-0.09%) |
Feb 06, 2020 | 5.277 | 5.283 | 5.143 | 5.196 | 43,515,720 | -0.03(-0.64%) |
Feb 05, 2020 | 5.297 | 5.317 | 5.230 | 5.230 | 39,189,104 | +0.05(+0.90%) |
Feb 04, 2020 | 5.216 | 5.243 | 5.163 | 5.183 | 18,989,050 | +0.03(+0.65%) |
Feb 03, 2020 | 5.149 | 5.223 | 5.149 | 5.149 | 26,018,626 | +0.06(+1.18%) |
Jan 31, 2020 | 5.129 | 5.153 | 5.049 | 5.089 | 53,819,176 | -0.13(-2.56%) |
Jan 30, 2020 | 5.149 | 5.223 | 5.096 | 5.223 | 71,218,104 | +0.01(+0.26%) |
Jan 29, 2020 | 5.323 | 5.350 | 5.190 | 5.210 | 31,820,436 | -0.11(-2.14%) |
Jan 28, 2020 | 5.323 | 5.337 | 5.256 | 5.323 | 22,842,284 | +0.02(+0.38%) |
Jan 27, 2020 | 5.343 | 5.384 | 5.290 | 5.303 | 30,268,490 | -0.13(-2.46%) |
Jan 24, 2020 | 5.491 | 5.511 | 5.390 | 5.437 | 17,067,068 | -0.05(-0.97%) |
Jan 23, 2020 | 5.424 | 5.557 | 5.384 | 5.491 | 51,233,180 | +0.13(+2.50%) |
Jan 22, 2020 | 5.377 | 5.397 | 5.330 | 5.357 | 26,472,244 | +0.03(+0.63%) |
Jan 21, 2020 | 5.457 | 5.477 | 5.290 | 5.323 | 53,288,276 | -0.27(-4.78%) |
Jan 17, 2020 | 5.598 | 5.628 | 5.557 | 5.591 | 31,921,988 | +0.05(+0.97%) |
Jan 16, 2020 | 5.531 | 5.584 | 5.477 | 5.537 | 32,759,578 | +0.00(+0.00%) |
Jan 15, 2020 | 5.564 | 5.571 | 5.491 | 5.537 | 46,425,136 | -0.12(-2.13%) |
Jan 14, 2020 | 5.618 | 5.658 | 5.574 | 5.658 | 50,466,816 | -0.01(-0.12%) |
Jan 13, 2020 | 5.624 | 5.711 | 5.624 | 5.664 | 53,293,844 | +0.01(+0.24%) |
Jan 10, 2020 | 5.751 | 5.768 | 5.619 | 5.651 | 41,422,236 | -0.07(-1.28%) |
Jan 09, 2020 | 5.684 | 5.751 | 5.624 | 5.725 | 54,163,996 | -0.13(-2.17%) |
Jan 08, 2020 | 5.898 | 5.959 | 5.838 | 5.852 | 35,970,988 | -0.09(-1.46%) |
Jan 07, 2020 | 5.985 | 6.005 | 5.929 | 5.939 | 26,223,288 | -0.15(-2.42%) |
Jan 06, 2020 | 6.086 | 6.159 | 6.046 | 6.086 | 19,848,382 | -0.13(-2.15%) |
Jan 03, 2020 | 6.199 | 6.276 | 6.169 | 6.219 | 23,311,146 | -0.05(-0.85%) |
Jan 02, 2020 | 6.159 | 6.286 | 6.146 | 6.273 | 16,200,576 | +0.16(+2.55%) |
Dec 31, 2019 | 6.070 | 6.130 | 6.070 | 6.117 | 5,607,600 | +0.00(+0.00%) |
Dec 30, 2019 | 6.184 | 6.190 | 6.103 | 6.117 | 16,442,664 | +0.03(+0.44%) |
Dec 27, 2019 | 6.157 | 6.157 | 6.063 | 6.090 | 13,670,536 | -0.03(-0.44%) |
Dec 26, 2019 | 6.063 | 6.137 | 6.063 | 6.117 | 12,796,554 | +0.15(+2.46%) |
Dec 24, 2019 | 6.017 | 6.017 | 5.970 | 5.970 | 3,317,260 | -0.01(-0.22%) |
Dec 23, 2019 | 5.970 | 6.023 | 5.953 | 5.983 | 13,543,662 | +0.08(+1.36%) |
Dec 20, 2019 | 5.970 | 5.983 | 5.903 | 5.903 | 20,865,414 | -0.11(-1.78%) |
Dec 19, 2019 | 5.936 | 6.030 | 5.936 | 6.010 | 20,472,878 | +0.01(+0.11%) |
Dec 18, 2019 | 5.903 | 6.030 | 5.896 | 6.003 | 22,499,740 | +0.12(+2.05%) |
Dec 17, 2019 | 5.843 | 5.943 | 5.816 | 5.883 | 19,294,354 | +0.03(+0.46%) |
Dec 16, 2019 | 5.930 | 6.003 | 5.856 | 5.856 | 24,598,158 | -0.03(-0.45%) |
Dec 13, 2019 | 5.763 | 5.923 | 5.763 | 5.883 | 25,219,018 | +0.09(+1.48%) |
Dec 12, 2019 | 5.764 | 5.827 | 5.744 | 5.797 | 26,720,702 | +0.06(+1.05%) |
Dec 11, 2019 | 5.831 | 5.904 | 5.730 | 5.737 | 37,959,564 | -0.04(-0.69%) |
Dec 10, 2019 | 5.864 | 5.864 | 5.737 | 5.777 | 21,168,512 | -0.10(-1.70%) |
Dec 09, 2019 | 5.724 | 5.941 | 5.717 | 5.877 | 31,074,390 | +0.11(+1.97%) |
Dec 06, 2019 | 5.817 | 5.837 | 5.717 | 5.764 | 48,440,776 | -0.03(-0.58%) |
Dec 05, 2019 | 5.831 | 5.854 | 5.764 | 5.797 | 26,674,562 | +0.05(+0.81%) |
Dec 04, 2019 | 5.670 | 5.804 | 5.664 | 5.750 | 42,812,304 | +0.17(+2.99%) |
Dec 03, 2019 | 5.610 | 5.634 | 5.530 | 5.583 | 22,390,020 | +0.01(+0.12%) |