Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.135 | 5.578 | 5.058 | 5.565 | 1,263,398 | +0.37(+7.17%) |
Feb 27, 2020 | 4.963 | 5.409 | 4.848 | 5.192 | 1,054,986 | +0.08(+1.62%) |
Feb 26, 2020 | 5.244 | 5.244 | 5.001 | 5.110 | 1,059,900 | -0.12(-2.32%) |
Feb 25, 2020 | 5.282 | 5.384 | 5.183 | 5.231 | 930,459 | -0.03(-0.49%) |
Feb 24, 2020 | 5.435 | 5.511 | 5.167 | 5.256 | 1,243,739 | -0.50(-8.75%) |
Feb 21, 2020 | 5.779 | 5.891 | 5.684 | 5.760 | 1,105,506 | -0.08(-1.31%) |
Feb 20, 2020 | 5.907 | 6.296 | 5.537 | 5.837 | 1,608,159 | +0.38(+6.89%) |
Feb 19, 2020 | 5.358 | 5.499 | 5.346 | 5.460 | 873,863 | +0.15(+2.82%) |
Feb 18, 2020 | 5.429 | 5.448 | 5.291 | 5.311 | 781,039 | -0.12(-2.17%) |
Feb 14, 2020 | 5.358 | 5.492 | 5.336 | 5.429 | 372,787 | +0.09(+1.67%) |
Feb 13, 2020 | 5.454 | 5.460 | 5.250 | 5.339 | 899,559 | -0.17(-3.12%) |
Feb 12, 2020 | 5.569 | 5.741 | 5.441 | 5.511 | 922,364 | -0.03(-0.46%) |
Feb 11, 2020 | 5.199 | 5.620 | 5.199 | 5.537 | 881,636 | +0.36(+7.03%) |
Feb 10, 2020 | 5.129 | 5.221 | 5.014 | 5.173 | 625,625 | +0.05(+1.00%) |
Feb 07, 2020 | 5.167 | 5.167 | 4.988 | 5.122 | 723,784 | -0.09(-1.71%) |
Feb 06, 2020 | 5.473 | 5.499 | 5.161 | 5.212 | 941,546 | -0.23(-4.22%) |
Feb 05, 2020 | 5.486 | 5.505 | 5.371 | 5.441 | 1,172,169 | +0.15(+2.90%) |
Feb 04, 2020 | 5.231 | 5.397 | 5.110 | 5.288 | 1,268,630 | +0.11(+2.22%) |
Feb 03, 2020 | 5.173 | 5.180 | 5.014 | 5.173 | 1,695,670 | +0.01(+0.12%) |
Jan 31, 2020 | 5.288 | 5.352 | 5.110 | 5.167 | 1,225,118 | -0.12(-2.35%) |
Jan 30, 2020 | 5.531 | 5.626 | 5.199 | 5.291 | 1,227,112 | -0.35(-6.17%) |
Jan 29, 2020 | 5.448 | 5.652 | 5.371 | 5.639 | 2,025,587 | +0.26(+4.86%) |
Jan 28, 2020 | 5.505 | 5.543 | 5.307 | 5.377 | 1,168,477 | -0.04(-0.82%) |
Jan 27, 2020 | 5.511 | 5.728 | 5.326 | 5.422 | 1,523,649 | -0.47(-7.91%) |
Jan 24, 2020 | 5.996 | 6.111 | 5.786 | 5.888 | 795,425 | -0.13(-2.12%) |
Jan 23, 2020 | 6.130 | 6.130 | 5.709 | 6.015 | 1,040,867 | -0.21(-3.38%) |
Jan 22, 2020 | 6.602 | 6.602 | 6.149 | 6.226 | 2,031,592 | -0.39(-5.88%) |
Jan 21, 2020 | 6.711 | 6.755 | 6.558 | 6.615 | 1,237,981 | -0.16(-2.35%) |
Jan 17, 2020 | 6.838 | 6.953 | 6.762 | 6.774 | 499,610 | -0.06(-0.93%) |
Jan 16, 2020 | 6.889 | 6.921 | 6.800 | 6.838 | 510,820 | -0.03(-0.37%) |
Jan 15, 2020 | 6.972 | 6.972 | 6.794 | 6.864 | 639,798 | -0.08(-1.19%) |
Jan 14, 2020 | 6.825 | 7.049 | 6.749 | 6.947 | 666,975 | +0.11(+1.68%) |
Jan 13, 2020 | 7.030 | 7.030 | 6.816 | 6.832 | 1,000,676 | -0.20(-2.81%) |
Jan 10, 2020 | 7.368 | 7.380 | 7.010 | 7.030 | 864,872 | -0.29(-4.01%) |
Jan 09, 2020 | 7.406 | 7.406 | 7.189 | 7.323 | 985,939 | -0.04(-0.61%) |
Jan 08, 2020 | 7.432 | 7.489 | 7.342 | 7.368 | 1,677,562 | -0.13(-1.79%) |
Jan 07, 2020 | 7.119 | 7.534 | 7.087 | 7.502 | 2,206,798 | +0.36(+5.00%) |
Jan 06, 2020 | 6.915 | 7.151 | 6.692 | 7.144 | 2,152,623 | +0.09(+1.27%) |
Jan 03, 2020 | 7.195 | 7.412 | 7.010 | 7.055 | 992,479 | -0.25(-3.41%) |
Jan 02, 2020 | 7.514 | 7.514 | 7.042 | 7.304 | 1,262,795 | -0.23(-3.05%) |
Dec 31, 2019 | 7.489 | 7.629 | 7.483 | 7.534 | 307,886 | +0.05(+0.68%) |
Dec 30, 2019 | 7.400 | 7.597 | 7.374 | 7.483 | 501,696 | +0.06(+0.77%) |
Dec 27, 2019 | 7.610 | 7.626 | 7.380 | 7.425 | 783,511 | -0.19(-2.51%) |
Dec 26, 2019 | 7.406 | 7.712 | 7.304 | 7.617 | 1,240,030 | +0.27(+3.65%) |
Dec 24, 2019 | 7.342 | 7.457 | 7.289 | 7.349 | 394,577 | -0.01(-0.17%) |
Dec 23, 2019 | 7.298 | 7.463 | 7.189 | 7.361 | 776,065 | +0.10(+1.32%) |
Dec 20, 2019 | 7.240 | 7.355 | 7.164 | 7.266 | 1,367,147 | -0.10(-1.39%) |
Dec 19, 2019 | 6.985 | 7.393 | 6.889 | 7.368 | 1,700,618 | +0.36(+5.10%) |
Dec 18, 2019 | 6.743 | 7.033 | 6.621 | 7.010 | 701,227 | +0.27(+4.07%) |
Dec 17, 2019 | 6.838 | 6.934 | 6.672 | 6.736 | 640,051 | -0.08(-1.12%) |
Dec 16, 2019 | 7.004 | 7.119 | 6.794 | 6.813 | 1,214,028 | -0.16(-2.29%) |
Dec 13, 2019 | 6.998 | 7.017 | 6.800 | 6.972 | 749,336 | -0.03(-0.46%) |
Dec 12, 2019 | 6.768 | 7.017 | 6.672 | 7.004 | 1,406,232 | -0.04(-0.54%) |
Dec 11, 2019 | 7.113 | 7.113 | 6.832 | 7.042 | 811,276 | -0.06(-0.81%) |
Dec 10, 2019 | 6.864 | 7.215 | 6.736 | 7.100 | 2,232,142 | +0.24(+3.53%) |
Dec 09, 2019 | 6.698 | 7.004 | 6.641 | 6.857 | 910,821 | -0.02(-0.28%) |
Dec 06, 2019 | 6.864 | 6.966 | 6.794 | 6.877 | 535,038 | +0.08(+1.22%) |
Dec 05, 2019 | 6.883 | 6.902 | 6.717 | 6.794 | 547,127 | -0.04(-0.65%) |
Dec 04, 2019 | 6.813 | 6.940 | 6.736 | 6.838 | 774,057 | +0.05(+0.75%) |
Dec 03, 2019 | 6.672 | 6.800 | 6.532 | 6.787 | 678,190 | -0.02(-0.28%) |