Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.745 | 4.921 | 4.717 | 4.883 | 69,838,312 | +0.08(+1.73%) |
Feb 27, 2020 | 4.793 | 4.987 | 4.779 | 4.800 | 55,582,188 | -0.03(-0.57%) |
Feb 26, 2020 | 4.904 | 4.966 | 4.786 | 4.828 | 43,584,512 | -0.04(-0.85%) |
Feb 25, 2020 | 4.911 | 4.945 | 4.835 | 4.869 | 22,746,256 | -0.04(-0.79%) |
Feb 24, 2020 | 4.942 | 4.942 | 4.808 | 4.908 | 25,877,254 | -0.19(-3.67%) |
Feb 21, 2020 | 5.069 | 5.152 | 5.062 | 5.095 | 26,031,702 | -0.06(-1.17%) |
Feb 20, 2020 | 5.169 | 5.189 | 5.115 | 5.156 | 23,664,616 | -0.03(-0.52%) |
Feb 19, 2020 | 5.202 | 5.229 | 5.152 | 5.182 | 30,314,480 | +0.05(+0.91%) |
Feb 18, 2020 | 5.135 | 5.149 | 5.042 | 5.135 | 32,046,702 | -0.11(-2.17%) |
Feb 14, 2020 | 5.289 | 5.296 | 5.216 | 5.249 | 23,075,882 | -0.03(-0.51%) |
Feb 13, 2020 | 5.296 | 5.323 | 5.232 | 5.276 | 28,169,564 | -0.04(-0.75%) |
Feb 12, 2020 | 5.416 | 5.430 | 5.309 | 5.316 | 53,243,288 | -0.07(-1.36%) |
Feb 11, 2020 | 5.430 | 5.470 | 5.329 | 5.390 | 72,525,280 | +0.11(+2.15%) |
Feb 10, 2020 | 5.202 | 5.323 | 5.176 | 5.276 | 72,783,352 | +0.09(+1.68%) |
Feb 07, 2020 | 5.156 | 5.256 | 5.149 | 5.189 | 55,594,684 | -0.00(-0.09%) |
Feb 06, 2020 | 5.274 | 5.280 | 5.140 | 5.193 | 43,539,636 | -0.03(-0.64%) |
Feb 05, 2020 | 5.294 | 5.314 | 5.227 | 5.227 | 39,210,640 | +0.05(+0.90%) |
Feb 04, 2020 | 5.213 | 5.240 | 5.160 | 5.180 | 18,999,486 | +0.03(+0.65%) |
Feb 03, 2020 | 5.147 | 5.220 | 5.147 | 5.147 | 26,032,926 | +0.06(+1.18%) |
Jan 31, 2020 | 5.127 | 5.150 | 5.046 | 5.086 | 53,848,756 | -0.13(-2.56%) |
Jan 30, 2020 | 5.147 | 5.220 | 5.093 | 5.220 | 71,257,248 | +0.01(+0.26%) |
Jan 29, 2020 | 5.320 | 5.347 | 5.187 | 5.207 | 31,837,924 | -0.11(-2.14%) |
Jan 28, 2020 | 5.320 | 5.334 | 5.254 | 5.320 | 22,854,836 | +0.02(+0.38%) |
Jan 27, 2020 | 5.340 | 5.381 | 5.287 | 5.300 | 30,285,126 | -0.13(-2.46%) |
Jan 24, 2020 | 5.488 | 5.508 | 5.387 | 5.434 | 17,076,448 | -0.05(-0.97%) |
Jan 23, 2020 | 5.421 | 5.554 | 5.381 | 5.488 | 51,261,336 | +0.13(+2.50%) |
Jan 22, 2020 | 5.374 | 5.394 | 5.327 | 5.354 | 26,486,792 | +0.03(+0.63%) |
Jan 21, 2020 | 5.454 | 5.474 | 5.287 | 5.320 | 53,317,560 | -0.27(-4.78%) |
Jan 17, 2020 | 5.594 | 5.625 | 5.554 | 5.588 | 31,939,532 | +0.05(+0.97%) |
Jan 16, 2020 | 5.528 | 5.581 | 5.474 | 5.534 | 32,777,582 | +0.00(+0.00%) |
Jan 15, 2020 | 5.561 | 5.568 | 5.488 | 5.534 | 46,450,652 | -0.12(-2.13%) |
Jan 14, 2020 | 5.615 | 5.655 | 5.571 | 5.655 | 50,494,552 | -0.01(-0.12%) |
Jan 13, 2020 | 5.621 | 5.708 | 5.621 | 5.661 | 53,323,132 | +0.01(+0.24%) |
Jan 10, 2020 | 5.748 | 5.765 | 5.616 | 5.648 | 41,445,000 | -0.07(-1.29%) |
Jan 09, 2020 | 5.681 | 5.748 | 5.621 | 5.721 | 54,193,764 | -0.13(-2.17%) |
Jan 08, 2020 | 5.895 | 5.955 | 5.835 | 5.848 | 35,990,756 | -0.09(-1.46%) |
Jan 07, 2020 | 5.982 | 6.002 | 5.925 | 5.935 | 26,237,700 | -0.15(-2.42%) |
Jan 06, 2020 | 6.082 | 6.156 | 6.042 | 6.082 | 19,859,290 | -0.13(-2.15%) |
Jan 03, 2020 | 6.196 | 6.273 | 6.166 | 6.216 | 23,323,958 | -0.05(-0.85%) |
Jan 02, 2020 | 6.156 | 6.283 | 6.143 | 6.270 | 16,209,479 | +0.16(+2.55%) |
Dec 31, 2019 | 6.067 | 6.127 | 6.067 | 6.113 | 5,610,683 | +0.00(+0.00%) |
Dec 30, 2019 | 6.180 | 6.187 | 6.100 | 6.113 | 16,451,704 | +0.03(+0.44%) |
Dec 27, 2019 | 6.154 | 6.154 | 6.060 | 6.087 | 13,678,052 | -0.03(-0.44%) |
Dec 26, 2019 | 6.060 | 6.133 | 6.060 | 6.113 | 12,803,590 | +0.15(+2.46%) |
Dec 24, 2019 | 6.013 | 6.013 | 5.966 | 5.966 | 3,319,084 | -0.01(-0.22%) |
Dec 23, 2019 | 5.966 | 6.020 | 5.950 | 5.980 | 13,551,108 | +0.08(+1.36%) |
Dec 20, 2019 | 5.966 | 5.980 | 5.900 | 5.900 | 20,876,886 | -0.11(-1.78%) |
Dec 19, 2019 | 5.933 | 6.027 | 5.933 | 6.007 | 20,484,134 | +0.01(+0.11%) |
Dec 18, 2019 | 5.900 | 6.027 | 5.893 | 6.000 | 22,512,110 | +0.12(+2.05%) |
Dec 17, 2019 | 5.840 | 5.940 | 5.813 | 5.880 | 19,304,962 | +0.03(+0.46%) |
Dec 16, 2019 | 5.926 | 6.000 | 5.853 | 5.853 | 24,611,682 | -0.03(-0.45%) |
Dec 13, 2019 | 5.759 | 5.920 | 5.759 | 5.880 | 25,232,884 | +0.09(+1.48%) |
Dec 12, 2019 | 5.761 | 5.824 | 5.741 | 5.794 | 26,735,392 | +0.06(+1.05%) |
Dec 11, 2019 | 5.827 | 5.901 | 5.727 | 5.734 | 37,980,432 | -0.04(-0.69%) |
Dec 10, 2019 | 5.861 | 5.861 | 5.734 | 5.774 | 21,180,150 | -0.10(-1.70%) |
Dec 09, 2019 | 5.721 | 5.938 | 5.714 | 5.874 | 31,091,474 | +0.11(+1.97%) |
Dec 06, 2019 | 5.814 | 5.834 | 5.714 | 5.761 | 48,467,408 | -0.03(-0.58%) |
Dec 05, 2019 | 5.827 | 5.851 | 5.761 | 5.794 | 26,689,228 | +0.05(+0.81%) |
Dec 04, 2019 | 5.667 | 5.801 | 5.661 | 5.747 | 42,835,840 | +0.17(+2.99%) |
Dec 03, 2019 | 5.607 | 5.630 | 5.527 | 5.580 | 22,402,330 | +0.01(+0.12%) |