Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.750 | 4.926 | 4.722 | 4.888 | 69,761,736 | +0.08(+1.73%) |
Feb 27, 2020 | 4.798 | 4.992 | 4.785 | 4.805 | 55,521,244 | -0.03(-0.57%) |
Feb 26, 2020 | 4.909 | 4.971 | 4.791 | 4.833 | 43,536,724 | -0.04(-0.85%) |
Feb 25, 2020 | 4.916 | 4.951 | 4.840 | 4.874 | 22,721,314 | -0.04(-0.79%) |
Feb 24, 2020 | 4.947 | 4.947 | 4.813 | 4.914 | 25,848,882 | -0.19(-3.67%) |
Feb 21, 2020 | 5.074 | 5.158 | 5.067 | 5.101 | 26,003,160 | -0.06(-1.17%) |
Feb 20, 2020 | 5.175 | 5.195 | 5.121 | 5.161 | 23,638,668 | -0.03(-0.52%) |
Feb 19, 2020 | 5.208 | 5.235 | 5.158 | 5.188 | 30,281,242 | +0.05(+0.91%) |
Feb 18, 2020 | 5.141 | 5.154 | 5.047 | 5.141 | 32,011,566 | -0.11(-2.17%) |
Feb 14, 2020 | 5.295 | 5.302 | 5.221 | 5.255 | 23,050,580 | -0.03(-0.51%) |
Feb 13, 2020 | 5.302 | 5.329 | 5.238 | 5.282 | 28,138,678 | -0.04(-0.75%) |
Feb 12, 2020 | 5.422 | 5.436 | 5.315 | 5.322 | 53,184,912 | -0.07(-1.36%) |
Feb 11, 2020 | 5.436 | 5.476 | 5.335 | 5.395 | 72,445,760 | +0.11(+2.15%) |
Feb 10, 2020 | 5.208 | 5.329 | 5.181 | 5.282 | 72,703,544 | +0.09(+1.68%) |
Feb 07, 2020 | 5.161 | 5.262 | 5.154 | 5.195 | 55,533,728 | -0.00(-0.09%) |
Feb 06, 2020 | 5.279 | 5.286 | 5.146 | 5.199 | 43,491,904 | -0.03(-0.64%) |
Feb 05, 2020 | 5.299 | 5.320 | 5.233 | 5.233 | 39,167,656 | +0.05(+0.90%) |
Feb 04, 2020 | 5.219 | 5.246 | 5.166 | 5.186 | 18,978,658 | +0.03(+0.65%) |
Feb 03, 2020 | 5.152 | 5.226 | 5.152 | 5.152 | 26,004,386 | +0.06(+1.18%) |
Jan 31, 2020 | 5.132 | 5.156 | 5.052 | 5.092 | 53,789,724 | -0.13(-2.56%) |
Jan 30, 2020 | 5.152 | 5.226 | 5.099 | 5.226 | 71,179,128 | +0.01(+0.26%) |
Jan 29, 2020 | 5.326 | 5.353 | 5.192 | 5.213 | 31,803,020 | -0.11(-2.14%) |
Jan 28, 2020 | 5.326 | 5.340 | 5.259 | 5.326 | 22,829,782 | +0.02(+0.38%) |
Jan 27, 2020 | 5.346 | 5.386 | 5.293 | 5.306 | 30,251,924 | -0.13(-2.46%) |
Jan 24, 2020 | 5.494 | 5.514 | 5.393 | 5.440 | 17,057,728 | -0.05(-0.97%) |
Jan 23, 2020 | 5.427 | 5.560 | 5.386 | 5.494 | 51,205,140 | +0.13(+2.50%) |
Jan 22, 2020 | 5.380 | 5.400 | 5.333 | 5.360 | 26,457,756 | +0.03(+0.63%) |
Jan 21, 2020 | 5.460 | 5.480 | 5.293 | 5.326 | 53,259,108 | -0.27(-4.78%) |
Jan 17, 2020 | 5.601 | 5.631 | 5.560 | 5.594 | 31,904,518 | +0.05(+0.97%) |
Jan 16, 2020 | 5.534 | 5.587 | 5.480 | 5.540 | 32,741,648 | +0.00(+0.00%) |
Jan 15, 2020 | 5.567 | 5.574 | 5.494 | 5.540 | 46,399,728 | -0.12(-2.13%) |
Jan 14, 2020 | 5.621 | 5.661 | 5.577 | 5.661 | 50,439,192 | -0.01(-0.12%) |
Jan 13, 2020 | 5.627 | 5.714 | 5.627 | 5.668 | 53,264,676 | +0.01(+0.24%) |
Jan 10, 2020 | 5.755 | 5.771 | 5.622 | 5.654 | 41,399,564 | -0.07(-1.28%) |
Jan 09, 2020 | 5.688 | 5.755 | 5.627 | 5.728 | 54,134,352 | -0.13(-2.17%) |
Jan 08, 2020 | 5.902 | 5.962 | 5.841 | 5.855 | 35,951,300 | -0.09(-1.46%) |
Jan 07, 2020 | 5.989 | 6.009 | 5.932 | 5.942 | 26,208,936 | -0.15(-2.42%) |
Jan 06, 2020 | 6.089 | 6.163 | 6.049 | 6.089 | 19,837,520 | -0.13(-2.15%) |
Jan 03, 2020 | 6.203 | 6.280 | 6.173 | 6.223 | 23,298,388 | -0.05(-0.85%) |
Jan 02, 2020 | 6.163 | 6.290 | 6.149 | 6.276 | 16,191,709 | +0.16(+2.55%) |
Dec 31, 2019 | 6.073 | 6.134 | 6.073 | 6.120 | 5,604,532 | +0.00(+0.00%) |
Dec 30, 2019 | 6.187 | 6.194 | 6.107 | 6.120 | 16,433,666 | +0.03(+0.44%) |
Dec 27, 2019 | 6.160 | 6.160 | 6.067 | 6.093 | 13,663,055 | -0.03(-0.44%) |
Dec 26, 2019 | 6.067 | 6.140 | 6.067 | 6.120 | 12,789,551 | +0.15(+2.46%) |
Dec 24, 2019 | 6.020 | 6.020 | 5.973 | 5.973 | 3,315,445 | -0.01(-0.22%) |
Dec 23, 2019 | 5.973 | 6.027 | 5.956 | 5.986 | 13,536,250 | +0.08(+1.36%) |
Dec 20, 2019 | 5.973 | 5.986 | 5.906 | 5.906 | 20,853,996 | -0.11(-1.78%) |
Dec 19, 2019 | 5.940 | 6.033 | 5.940 | 6.013 | 20,461,674 | +0.01(+0.11%) |
Dec 18, 2019 | 5.906 | 6.033 | 5.899 | 6.006 | 22,487,428 | +0.12(+2.05%) |
Dec 17, 2019 | 5.846 | 5.946 | 5.819 | 5.886 | 19,283,794 | +0.03(+0.46%) |
Dec 16, 2019 | 5.933 | 6.006 | 5.859 | 5.859 | 24,584,696 | -0.03(-0.45%) |
Dec 13, 2019 | 5.766 | 5.926 | 5.766 | 5.886 | 25,205,218 | +0.09(+1.48%) |
Dec 12, 2019 | 5.767 | 5.830 | 5.747 | 5.800 | 26,706,074 | +0.06(+1.05%) |
Dec 11, 2019 | 5.834 | 5.907 | 5.734 | 5.740 | 37,938,780 | -0.04(-0.69%) |
Dec 10, 2019 | 5.867 | 5.867 | 5.740 | 5.780 | 21,156,922 | -0.10(-1.70%) |
Dec 09, 2019 | 5.727 | 5.944 | 5.720 | 5.881 | 31,057,378 | +0.11(+1.97%) |
Dec 06, 2019 | 5.820 | 5.840 | 5.720 | 5.767 | 48,414,256 | -0.03(-0.58%) |
Dec 05, 2019 | 5.834 | 5.857 | 5.767 | 5.800 | 26,659,958 | +0.05(+0.81%) |
Dec 04, 2019 | 5.673 | 5.807 | 5.667 | 5.754 | 42,788,864 | +0.17(+2.99%) |
Dec 03, 2019 | 5.613 | 5.637 | 5.533 | 5.587 | 22,377,762 | +0.01(+0.12%) |