Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.938 | 5.561 | 4.938 | 5.213 | 848,423 | +0.09(+1.79%) |
Feb 27, 2020 | 4.874 | 5.250 | 4.526 | 5.121 | 1,048,091 | +0.04(+0.72%) |
Feb 26, 2020 | 5.433 | 5.506 | 4.828 | 5.085 | 1,340,279 | -0.37(-6.72%) |
Feb 25, 2020 | 5.579 | 5.598 | 5.240 | 5.451 | 637,250 | -0.13(-2.30%) |
Feb 24, 2020 | 5.167 | 5.918 | 4.902 | 5.579 | 913,098 | +0.19(+3.57%) |
Feb 21, 2020 | 5.534 | 5.616 | 5.231 | 5.387 | 759,684 | -0.15(-2.65%) |
Feb 20, 2020 | 5.854 | 5.946 | 5.488 | 5.534 | 681,742 | -0.30(-5.18%) |
Feb 19, 2020 | 5.854 | 6.102 | 5.735 | 5.836 | 893,332 | +0.15(+2.58%) |
Feb 18, 2020 | 6.358 | 6.404 | 5.598 | 5.689 | 1,670,315 | -0.76(-11.79%) |
Feb 14, 2020 | 6.963 | 7.000 | 6.212 | 6.450 | 991,301 | -0.51(-7.37%) |
Feb 13, 2020 | 6.358 | 6.990 | 6.294 | 6.963 | 1,110,194 | +0.57(+8.88%) |
Feb 12, 2020 | 7.192 | 7.549 | 6.386 | 6.395 | 1,508,986 | -0.80(-11.08%) |
Feb 11, 2020 | 8.511 | 8.511 | 6.413 | 7.192 | 2,459,187 | -1.58(-18.06%) |
Feb 10, 2020 | 8.566 | 8.905 | 8.223 | 8.777 | 628,056 | +0.17(+2.02%) |
Feb 07, 2020 | 8.759 | 8.790 | 8.319 | 8.603 | 372,201 | -0.30(-3.40%) |
Feb 06, 2020 | 9.601 | 9.601 | 8.658 | 8.905 | 516,981 | -0.56(-5.91%) |
Feb 05, 2020 | 7.632 | 9.638 | 7.577 | 9.464 | 1,553,724 | +1.99(+26.59%) |
Feb 04, 2020 | 7.476 | 7.714 | 7.384 | 7.476 | 582,489 | +0.04(+0.49%) |
Feb 03, 2020 | 7.467 | 7.531 | 7.274 | 7.439 | 524,334 | -0.01(-0.12%) |
Jan 31, 2020 | 7.705 | 7.714 | 7.384 | 7.448 | 432,561 | -0.31(-4.01%) |
Jan 30, 2020 | 7.604 | 7.907 | 7.531 | 7.760 | 296,120 | -0.01(-0.12%) |
Jan 29, 2020 | 7.925 | 7.971 | 7.522 | 7.769 | 443,225 | -0.10(-1.28%) |
Jan 28, 2020 | 8.246 | 8.337 | 7.833 | 7.870 | 694,342 | -0.33(-4.02%) |
Jan 27, 2020 | 8.484 | 8.520 | 8.108 | 8.200 | 646,491 | -0.57(-6.48%) |
Jan 24, 2020 | 8.978 | 9.116 | 8.319 | 8.768 | 741,784 | -0.25(-2.74%) |
Jan 23, 2020 | 9.043 | 9.084 | 8.704 | 9.015 | 441,309 | -0.15(-1.60%) |
Jan 22, 2020 | 9.537 | 9.537 | 8.969 | 9.162 | 492,277 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.345 | 9.537 | 820,081 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,859 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,321 | -0.31(-2.88%) |
Jan 15, 2020 | 10.88 | 11.00 | 10.57 | 10.83 | 384,971 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.67 | 10.94 | 359,821 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,928 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,946 | -0.40(-3.67%) |
Jan 09, 2020 | 11.31 | 11.51 | 10.76 | 10.99 | 666,734 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.42 | 11.38 | 11.38 | 486,757 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.85 | 12.29 | 12.37 | 309,473 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.75 | 12.76 | 427,765 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.85 | 13.08 | 13.27 | 490,193 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.30 | 13.44 | 577,824 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.29 | 820,153 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.74 | 13.21 | 13.26 | 340,727 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,615 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.62 | 265,111 | +0.04(+0.27%) |
Dec 24, 2019 | 13.51 | 13.70 | 13.39 | 13.59 | 142,768 | +0.07(+0.54%) |
Dec 23, 2019 | 13.39 | 13.63 | 13.17 | 13.51 | 270,678 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.17 | 13.36 | 1,300,087 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.73 | 13.24 | 13.30 | 496,466 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,723 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.63 | 13.18 | 13.40 | 568,711 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.40 | 633,034 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.40 | 12.46 | 367,726 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,449 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,402 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,488 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,643 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,642 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.54 | 11.72 | 299,405 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.66 | 248,425 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.22 | 11.64 | 332,620 | +0.10(+0.87%) |