Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.864 | 5.090 | 4.783 | 4.954 | 355,240 | -0.04(-0.72%) |
Feb 27, 2020 | 4.567 | 5.130 | 4.423 | 4.990 | 444,540 | +0.31(+6.54%) |
Feb 26, 2020 | 4.693 | 4.873 | 4.567 | 4.684 | 325,012 | +0.06(+1.36%) |
Feb 25, 2020 | 4.873 | 4.882 | 4.513 | 4.621 | 613,218 | -0.26(-5.35%) |
Feb 24, 2020 | 4.909 | 5.008 | 4.756 | 4.882 | 391,793 | -0.23(-4.41%) |
Feb 21, 2020 | 5.297 | 5.306 | 4.999 | 5.108 | 473,135 | -0.23(-4.38%) |
Feb 20, 2020 | 5.441 | 5.450 | 5.270 | 5.342 | 414,486 | -0.12(-2.15%) |
Feb 19, 2020 | 5.504 | 5.593 | 5.361 | 5.459 | 355,500 | -0.04(-0.65%) |
Feb 18, 2020 | 5.977 | 5.977 | 5.450 | 5.495 | 651,435 | -0.52(-8.62%) |
Feb 14, 2020 | 5.414 | 6.048 | 5.405 | 6.013 | 1,528,831 | +0.55(+10.15%) |
Feb 13, 2020 | 5.673 | 5.673 | 5.387 | 5.459 | 301,410 | -0.17(-3.02%) |
Feb 12, 2020 | 5.673 | 5.941 | 5.441 | 5.629 | 413,670 | +0.06(+1.12%) |
Feb 11, 2020 | 4.950 | 5.584 | 4.914 | 5.566 | 677,935 | +0.82(+17.33%) |
Feb 10, 2020 | 4.789 | 4.842 | 4.655 | 4.744 | 560,063 | -0.04(-0.93%) |
Feb 07, 2020 | 5.039 | 5.093 | 4.789 | 4.789 | 489,239 | -0.30(-5.96%) |
Feb 06, 2020 | 5.387 | 5.387 | 5.034 | 5.093 | 277,864 | -0.28(-5.16%) |
Feb 05, 2020 | 5.405 | 5.450 | 5.294 | 5.370 | 512,832 | +0.02(+0.33%) |
Feb 04, 2020 | 5.539 | 5.611 | 5.325 | 5.352 | 205,650 | -0.06(-1.16%) |
Feb 03, 2020 | 5.539 | 5.682 | 5.378 | 5.414 | 381,351 | -0.08(-1.46%) |
Jan 31, 2020 | 5.691 | 5.763 | 5.477 | 5.495 | 603,294 | -0.27(-4.65%) |
Jan 30, 2020 | 6.129 | 6.149 | 5.584 | 5.763 | 461,613 | -0.40(-6.52%) |
Jan 29, 2020 | 6.057 | 6.209 | 5.995 | 6.165 | 371,592 | +0.17(+2.83%) |
Jan 28, 2020 | 6.031 | 6.209 | 5.995 | 5.995 | 384,043 | +0.03(+0.45%) |
Jan 27, 2020 | 6.048 | 6.048 | 5.834 | 5.968 | 493,874 | -0.18(-2.91%) |
Jan 24, 2020 | 6.290 | 6.290 | 5.995 | 6.147 | 372,386 | -0.16(-2.55%) |
Jan 23, 2020 | 6.406 | 6.406 | 6.147 | 6.308 | 438,738 | +0.13(+2.17%) |
Jan 22, 2020 | 6.406 | 6.495 | 6.165 | 6.174 | 440,105 | -0.27(-4.16%) |
Jan 21, 2020 | 6.477 | 6.507 | 6.397 | 6.442 | 279,272 | -0.08(-1.23%) |
Jan 17, 2020 | 6.638 | 6.781 | 6.513 | 6.522 | 304,669 | -0.04(-0.55%) |
Jan 16, 2020 | 6.540 | 6.611 | 6.459 | 6.558 | 341,557 | +0.10(+1.52%) |
Jan 15, 2020 | 6.656 | 6.692 | 6.379 | 6.459 | 365,402 | -0.20(-2.95%) |
Jan 14, 2020 | 6.969 | 7.049 | 6.585 | 6.656 | 251,670 | -0.34(-4.85%) |
Jan 13, 2020 | 7.138 | 7.192 | 6.862 | 6.996 | 192,230 | -0.18(-2.49%) |
Jan 10, 2020 | 7.335 | 7.415 | 7.112 | 7.174 | 261,017 | -0.23(-3.14%) |
Jan 09, 2020 | 7.237 | 7.451 | 7.201 | 7.407 | 474,435 | +0.21(+2.98%) |
Jan 08, 2020 | 7.675 | 7.719 | 7.112 | 7.192 | 370,674 | -0.43(-5.63%) |
Jan 07, 2020 | 7.764 | 7.889 | 7.594 | 7.621 | 320,875 | -0.15(-1.95%) |
Jan 06, 2020 | 7.952 | 7.969 | 7.737 | 7.773 | 231,118 | -0.20(-2.47%) |
Jan 03, 2020 | 8.023 | 8.202 | 7.934 | 7.969 | 228,558 | -0.04(-0.56%) |
Jan 02, 2020 | 8.166 | 8.220 | 7.934 | 8.014 | 293,099 | -0.07(-0.88%) |
Dec 31, 2019 | 7.916 | 8.188 | 7.880 | 8.086 | 187,927 | +0.15(+1.91%) |
Dec 30, 2019 | 7.960 | 8.068 | 7.898 | 7.934 | 113,533 | +0.04(+0.45%) |
Dec 27, 2019 | 8.148 | 8.148 | 7.813 | 7.898 | 178,302 | -0.18(-2.21%) |
Dec 26, 2019 | 8.023 | 8.407 | 8.023 | 8.077 | 107,483 | +0.01(+0.11%) |
Dec 24, 2019 | 8.023 | 8.148 | 7.947 | 8.068 | 109,913 | +0.04(+0.44%) |
Dec 23, 2019 | 7.817 | 8.081 | 7.746 | 8.032 | 247,265 | +0.24(+3.10%) |
Dec 20, 2019 | 7.746 | 7.925 | 7.692 | 7.791 | 276,015 | +0.04(+0.46%) |
Dec 19, 2019 | 7.505 | 7.759 | 7.487 | 7.755 | 288,788 | +0.31(+4.20%) |
Dec 18, 2019 | 7.415 | 7.469 | 7.183 | 7.442 | 397,604 | +0.10(+1.34%) |
Dec 17, 2019 | 7.389 | 7.415 | 7.219 | 7.344 | 297,073 | +0.02(+0.24%) |
Dec 16, 2019 | 7.549 | 7.574 | 7.324 | 7.326 | 251,630 | -0.15(-2.03%) |
Dec 13, 2019 | 7.648 | 7.692 | 7.460 | 7.478 | 208,858 | -0.21(-2.67%) |
Dec 12, 2019 | 7.594 | 7.764 | 7.558 | 7.683 | 228,120 | +0.07(+0.94%) |
Dec 11, 2019 | 7.648 | 7.666 | 7.487 | 7.612 | 178,811 | -0.02(-0.23%) |
Dec 10, 2019 | 7.398 | 7.666 | 7.389 | 7.630 | 197,928 | +0.22(+3.02%) |
Dec 09, 2019 | 7.371 | 7.541 | 7.371 | 7.407 | 161,451 | -0.04(-0.48%) |
Dec 06, 2019 | 7.264 | 7.469 | 7.264 | 7.442 | 189,830 | +0.24(+3.35%) |
Dec 05, 2019 | 7.281 | 7.326 | 7.183 | 7.201 | 226,646 | -0.02(-0.25%) |
Dec 04, 2019 | 7.210 | 7.272 | 7.147 | 7.219 | 208,743 | +0.08(+1.13%) |
Dec 03, 2019 | 7.031 | 7.174 | 6.969 | 7.138 | 292,987 | +0.10(+1.40%) |