Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.548 | 6.119 | 5.499 | 5.745 | 3,861,522 | -0.10(-1.68%) |
Feb 27, 2020 | 5.322 | 5.883 | 4.948 | 5.843 | 2,764,288 | +0.43(+8.00%) |
Feb 26, 2020 | 6.345 | 6.345 | 5.381 | 5.411 | 2,475,542 | -0.93(-14.73%) |
Feb 25, 2020 | 6.601 | 6.601 | 6.084 | 6.345 | 2,127,584 | -0.24(-3.59%) |
Feb 24, 2020 | 6.571 | 6.916 | 6.227 | 6.581 | 1,674,219 | -0.25(-3.60%) |
Feb 21, 2020 | 7.368 | 7.368 | 6.680 | 6.827 | 2,534,228 | -0.58(-7.84%) |
Feb 20, 2020 | 7.575 | 7.722 | 7.319 | 7.407 | 1,799,340 | -0.20(-2.59%) |
Feb 19, 2020 | 7.270 | 7.644 | 7.230 | 7.604 | 1,788,930 | +0.34(+4.74%) |
Feb 18, 2020 | 7.221 | 7.339 | 6.886 | 7.260 | 2,249,974 | -0.07(-0.94%) |
Feb 14, 2020 | 7.634 | 7.722 | 7.260 | 7.329 | 1,149,500 | -0.31(-4.12%) |
Feb 13, 2020 | 7.545 | 7.644 | 7.329 | 7.644 | 1,308,640 | +0.05(+0.65%) |
Feb 12, 2020 | 8.086 | 8.332 | 7.516 | 7.594 | 2,092,488 | -0.34(-4.34%) |
Feb 11, 2020 | 8.332 | 8.401 | 7.919 | 7.939 | 1,797,147 | -0.24(-2.89%) |
Feb 10, 2020 | 8.283 | 8.391 | 7.968 | 8.175 | 2,267,168 | -0.19(-2.24%) |
Feb 07, 2020 | 8.745 | 8.795 | 8.106 | 8.362 | 2,356,741 | -0.44(-5.03%) |
Feb 06, 2020 | 9.296 | 9.296 | 8.244 | 8.804 | 3,794,773 | -0.35(-3.87%) |
Feb 05, 2020 | 7.270 | 9.709 | 6.945 | 9.159 | 9,772,511 | +1.87(+25.64%) |
Feb 04, 2020 | 6.837 | 7.368 | 6.798 | 7.289 | 3,374,751 | +0.61(+9.13%) |
Feb 03, 2020 | 6.640 | 6.768 | 6.394 | 6.680 | 1,424,368 | +0.03(+0.44%) |
Jan 31, 2020 | 6.739 | 6.739 | 6.345 | 6.650 | 2,024,638 | -0.22(-3.15%) |
Jan 30, 2020 | 6.709 | 7.083 | 6.699 | 6.866 | 1,282,857 | +0.06(+0.87%) |
Jan 29, 2020 | 6.837 | 6.886 | 6.384 | 6.807 | 2,215,571 | -0.03(-0.43%) |
Jan 28, 2020 | 7.358 | 7.417 | 6.827 | 6.837 | 1,989,660 | -0.50(-6.84%) |
Jan 27, 2020 | 7.132 | 7.398 | 6.886 | 7.339 | 1,592,973 | -0.01(-0.13%) |
Jan 24, 2020 | 7.417 | 7.516 | 7.157 | 7.348 | 2,037,446 | -0.15(-1.97%) |
Jan 23, 2020 | 7.693 | 7.752 | 7.358 | 7.496 | 2,939,039 | -0.30(-3.91%) |
Jan 22, 2020 | 7.978 | 7.978 | 7.535 | 7.801 | 2,330,962 | -0.17(-2.10%) |
Jan 21, 2020 | 8.332 | 8.381 | 7.742 | 7.968 | 1,986,800 | -0.46(-5.48%) |
Jan 17, 2020 | 8.627 | 8.716 | 8.332 | 8.431 | 1,873,275 | -0.12(-1.38%) |
Jan 16, 2020 | 8.470 | 8.844 | 8.421 | 8.549 | 1,694,724 | +0.26(+3.08%) |
Jan 15, 2020 | 8.844 | 8.922 | 8.214 | 8.293 | 2,622,748 | -0.56(-6.33%) |
Jan 14, 2020 | 8.854 | 9.188 | 8.657 | 8.854 | 2,344,779 | -0.04(-0.44%) |
Jan 13, 2020 | 8.460 | 9.267 | 8.391 | 8.893 | 2,166,560 | +0.41(+4.87%) |
Jan 10, 2020 | 8.775 | 8.854 | 8.460 | 8.480 | 1,936,606 | -0.38(-4.33%) |
Jan 09, 2020 | 8.893 | 9.006 | 8.362 | 8.863 | 2,042,925 | -0.22(-2.38%) |
Jan 08, 2020 | 9.345 | 9.611 | 8.804 | 9.080 | 2,344,288 | -0.25(-2.64%) |
Jan 07, 2020 | 9.552 | 9.798 | 9.100 | 9.326 | 1,820,566 | -0.42(-4.34%) |
Jan 06, 2020 | 9.827 | 10.08 | 9.680 | 9.749 | 1,551,830 | -0.13(-1.29%) |
Jan 03, 2020 | 9.886 | 10.15 | 9.626 | 9.877 | 2,049,746 | +0.05(+0.50%) |
Jan 02, 2020 | 9.129 | 10.44 | 9.129 | 9.827 | 5,110,194 | +0.86(+9.54%) |
Dec 31, 2019 | 9.001 | 9.100 | 8.854 | 8.972 | 2,283,143 | -0.03(-0.33%) |
Dec 30, 2019 | 9.404 | 9.463 | 8.991 | 9.001 | 1,337,941 | -0.38(-4.09%) |
Dec 27, 2019 | 9.257 | 9.532 | 9.198 | 9.385 | 1,281,549 | +0.20(+2.14%) |
Dec 26, 2019 | 9.050 | 9.385 | 9.031 | 9.188 | 886,356 | +0.18(+1.97%) |
Dec 24, 2019 | 8.952 | 9.021 | 8.765 | 9.011 | 1,089,220 | +0.11(+1.22%) |
Dec 23, 2019 | 8.991 | 9.129 | 8.608 | 8.903 | 2,927,865 | +0.01(+0.11%) |
Dec 20, 2019 | 8.991 | 9.075 | 8.824 | 8.893 | 5,675,940 | -0.05(-0.55%) |
Dec 19, 2019 | 9.532 | 9.621 | 8.932 | 8.942 | 2,706,181 | -0.55(-5.80%) |
Dec 18, 2019 | 9.345 | 9.591 | 8.981 | 9.493 | 1,702,620 | +0.07(+0.73%) |
Dec 17, 2019 | 10.07 | 10.17 | 9.237 | 9.424 | 2,337,143 | -0.73(-7.17%) |
Dec 16, 2019 | 9.995 | 10.51 | 9.985 | 10.15 | 1,721,292 | +0.22(+2.18%) |
Dec 13, 2019 | 9.946 | 10.43 | 9.936 | 9.936 | 2,935,252 | -0.03(-0.30%) |
Dec 12, 2019 | 9.759 | 10.05 | 9.562 | 9.965 | 1,980,376 | +0.27(+2.74%) |
Dec 11, 2019 | 9.749 | 9.946 | 9.478 | 9.700 | 1,060,053 | -0.05(-0.50%) |
Dec 10, 2019 | 9.709 | 9.788 | 9.513 | 9.749 | 1,060,535 | +0.04(+0.41%) |
Dec 09, 2019 | 9.473 | 9.818 | 9.473 | 9.709 | 1,101,759 | +0.24(+2.49%) |
Dec 06, 2019 | 9.119 | 9.562 | 9.090 | 9.473 | 1,380,661 | +0.39(+4.33%) |
Dec 05, 2019 | 8.991 | 9.203 | 8.834 | 9.080 | 1,622,087 | +0.18(+1.99%) |
Dec 04, 2019 | 9.040 | 9.040 | 8.627 | 8.903 | 1,568,607 | -0.05(-0.55%) |
Dec 03, 2019 | 8.824 | 9.100 | 8.509 | 8.952 | 1,901,127 | +0.03(+0.33%) |