Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.305 | 4.834 | 4.305 | 4.710 | 173,227 | +0.15(+3.27%) |
Feb 27, 2020 | 4.437 | 4.702 | 4.147 | 4.561 | 185,473 | -0.10(-2.13%) |
Feb 26, 2020 | 5.166 | 5.166 | 4.594 | 4.661 | 233,352 | -0.47(-9.19%) |
Feb 25, 2020 | 5.430 | 5.430 | 5.017 | 5.132 | 183,302 | -0.25(-4.62%) |
Feb 24, 2020 | 4.768 | 5.455 | 4.636 | 5.381 | 238,763 | +0.31(+6.21%) |
Feb 21, 2020 | 5.315 | 5.315 | 4.901 | 5.066 | 157,161 | -0.28(-5.26%) |
Feb 20, 2020 | 5.530 | 5.737 | 5.331 | 5.348 | 183,732 | -0.15(-2.71%) |
Feb 19, 2020 | 5.281 | 5.588 | 5.265 | 5.497 | 139,079 | +0.26(+4.90%) |
Feb 18, 2020 | 5.223 | 5.356 | 5.141 | 5.240 | 119,294 | -0.02(-0.47%) |
Feb 14, 2020 | 5.091 | 5.389 | 4.992 | 5.265 | 168,999 | +0.18(+3.58%) |
Feb 13, 2020 | 4.983 | 5.397 | 4.917 | 5.083 | 157,294 | +0.07(+1.32%) |
Feb 12, 2020 | 5.091 | 5.240 | 4.868 | 5.017 | 262,659 | +0.02(+0.50%) |
Feb 11, 2020 | 4.743 | 5.397 | 4.637 | 4.992 | 345,600 | +0.30(+6.35%) |
Feb 10, 2020 | 5.273 | 5.273 | 4.226 | 4.694 | 622,449 | -0.61(-11.54%) |
Feb 07, 2020 | 5.621 | 5.634 | 5.174 | 5.306 | 255,130 | -0.37(-6.56%) |
Feb 06, 2020 | 6.258 | 6.349 | 5.646 | 5.679 | 285,335 | -0.50(-8.04%) |
Feb 05, 2020 | 5.679 | 6.275 | 5.546 | 6.175 | 381,949 | +0.60(+10.85%) |
Feb 04, 2020 | 4.818 | 5.952 | 4.793 | 5.571 | 423,920 | +0.79(+16.64%) |
Feb 03, 2020 | 4.760 | 4.801 | 4.520 | 4.776 | 184,291 | -0.02(-0.35%) |
Jan 31, 2020 | 4.950 | 5.058 | 4.719 | 4.793 | 242,204 | -0.26(-5.24%) |
Jan 30, 2020 | 5.050 | 5.172 | 4.909 | 5.058 | 168,423 | -0.06(-1.13%) |
Jan 29, 2020 | 5.298 | 5.328 | 5.000 | 5.116 | 249,019 | -0.17(-3.29%) |
Jan 28, 2020 | 5.149 | 5.455 | 5.099 | 5.290 | 120,843 | +0.19(+3.73%) |
Jan 27, 2020 | 5.232 | 5.257 | 4.934 | 5.099 | 279,882 | -0.28(-5.23%) |
Jan 24, 2020 | 5.654 | 5.712 | 5.223 | 5.381 | 269,384 | -0.26(-4.69%) |
Jan 23, 2020 | 5.836 | 5.844 | 5.513 | 5.646 | 195,401 | -0.16(-2.71%) |
Jan 22, 2020 | 5.844 | 5.877 | 5.691 | 5.803 | 225,118 | -0.06(-0.99%) |
Jan 21, 2020 | 6.200 | 6.209 | 5.844 | 5.861 | 205,727 | -0.34(-5.47%) |
Jan 17, 2020 | 6.788 | 6.846 | 6.118 | 6.200 | 271,317 | -0.55(-8.10%) |
Jan 16, 2020 | 6.738 | 6.945 | 6.689 | 6.747 | 179,207 | +0.02(+0.25%) |
Jan 15, 2020 | 6.854 | 6.987 | 6.589 | 6.730 | 151,159 | -0.13(-1.93%) |
Jan 14, 2020 | 6.308 | 7.219 | 6.308 | 6.863 | 253,351 | +0.54(+8.51%) |
Jan 13, 2020 | 6.002 | 6.523 | 5.768 | 6.324 | 315,726 | +0.33(+5.52%) |
Jan 10, 2020 | 6.093 | 6.250 | 5.803 | 5.993 | 203,307 | -0.09(-1.50%) |
Jan 09, 2020 | 6.300 | 6.424 | 5.935 | 6.084 | 327,273 | -0.18(-2.91%) |
Jan 08, 2020 | 6.954 | 7.094 | 6.250 | 6.267 | 346,239 | -0.69(-9.88%) |
Jan 07, 2020 | 7.243 | 7.425 | 6.863 | 6.954 | 253,558 | -0.33(-4.55%) |
Jan 06, 2020 | 7.127 | 7.541 | 7.036 | 7.285 | 294,324 | +0.12(+1.73%) |
Jan 03, 2020 | 7.442 | 7.492 | 7.119 | 7.161 | 233,024 | -0.16(-2.15%) |
Jan 02, 2020 | 7.459 | 7.574 | 7.144 | 7.318 | 360,632 | -0.17(-2.32%) |
Dec 31, 2019 | 7.723 | 7.823 | 7.442 | 7.492 | 349,475 | -0.27(-3.52%) |
Dec 30, 2019 | 7.541 | 7.839 | 7.488 | 7.765 | 334,016 | +0.25(+3.30%) |
Dec 27, 2019 | 7.376 | 7.657 | 7.349 | 7.517 | 294,149 | +0.15(+2.02%) |
Dec 26, 2019 | 7.343 | 7.599 | 7.202 | 7.368 | 322,735 | +0.03(+0.45%) |
Dec 24, 2019 | 7.359 | 7.616 | 7.268 | 7.334 | 317,705 | +0.04(+0.57%) |
Dec 23, 2019 | 6.962 | 7.343 | 6.622 | 7.293 | 472,225 | +0.35(+5.01%) |
Dec 20, 2019 | 6.987 | 7.219 | 6.813 | 6.945 | 762,733 | -0.05(-0.71%) |
Dec 19, 2019 | 6.747 | 7.070 | 6.745 | 6.995 | 491,831 | +0.26(+3.81%) |
Dec 18, 2019 | 6.457 | 6.966 | 6.391 | 6.738 | 534,980 | +0.26(+4.09%) |
Dec 17, 2019 | 6.291 | 6.540 | 6.151 | 6.473 | 664,939 | +0.20(+3.17%) |
Dec 16, 2019 | 5.671 | 6.300 | 5.671 | 6.275 | 591,240 | +0.65(+11.47%) |
Dec 13, 2019 | 5.712 | 5.753 | 5.439 | 5.629 | 325,919 | -0.08(-1.45%) |
Dec 12, 2019 | 5.579 | 5.861 | 5.455 | 5.712 | 312,265 | +0.13(+2.37%) |
Dec 11, 2019 | 5.422 | 5.902 | 5.422 | 5.579 | 611,792 | +0.16(+2.90%) |
Dec 10, 2019 | 5.215 | 5.447 | 5.099 | 5.422 | 355,884 | +0.24(+4.63%) |
Dec 09, 2019 | 5.050 | 5.257 | 4.992 | 5.182 | 329,703 | +0.13(+2.62%) |
Dec 06, 2019 | 4.934 | 5.157 | 4.934 | 5.050 | 339,811 | +0.17(+3.39%) |
Dec 05, 2019 | 5.000 | 5.005 | 4.719 | 4.884 | 439,342 | -0.04(-0.84%) |
Dec 04, 2019 | 5.215 | 5.215 | 4.859 | 4.925 | 495,530 | -0.17(-3.25%) |
Dec 03, 2019 | 4.934 | 5.190 | 4.876 | 5.091 | 484,584 | +0.08(+1.65%) |