Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.064 | 5.229 | 4.981 | 5.122 | 6,173,198 | -0.04(-0.80%) |
Feb 27, 2020 | 5.576 | 5.593 | 5.146 | 5.163 | 5,683,655 | -0.50(-8.89%) |
Feb 26, 2020 | 5.956 | 6.072 | 5.667 | 5.667 | 3,159,151 | -0.26(-4.46%) |
Feb 25, 2020 | 6.352 | 6.361 | 5.923 | 5.931 | 2,265,523 | -0.37(-5.90%) |
Feb 24, 2020 | 6.262 | 6.419 | 6.134 | 6.303 | 1,687,334 | -0.20(-3.05%) |
Feb 21, 2020 | 6.402 | 6.576 | 6.303 | 6.501 | 2,097,035 | +0.05(+0.77%) |
Feb 20, 2020 | 6.699 | 6.823 | 6.410 | 6.452 | 2,627,722 | -0.24(-3.58%) |
Feb 19, 2020 | 6.716 | 7.311 | 6.460 | 6.691 | 2,848,204 | -0.33(-4.71%) |
Feb 18, 2020 | 7.154 | 7.245 | 7.022 | 7.022 | 1,455,666 | -0.19(-2.63%) |
Feb 14, 2020 | 7.228 | 7.278 | 7.079 | 7.212 | 1,404,721 | +0.00(+0.01%) |
Feb 13, 2020 | 7.323 | 7.394 | 7.163 | 7.211 | 1,201,665 | -0.11(-1.52%) |
Feb 12, 2020 | 7.378 | 7.466 | 7.299 | 7.323 | 1,395,274 | +0.04(+0.55%) |
Feb 11, 2020 | 7.251 | 7.354 | 7.235 | 7.283 | 815,215 | +0.10(+1.44%) |
Feb 10, 2020 | 7.418 | 7.498 | 7.171 | 7.179 | 983,698 | -0.24(-3.22%) |
Feb 07, 2020 | 7.394 | 7.442 | 7.323 | 7.418 | 727,570 | -0.04(-0.53%) |
Feb 06, 2020 | 7.450 | 7.522 | 7.335 | 7.458 | 896,680 | +0.01(+0.11%) |
Feb 05, 2020 | 7.434 | 7.621 | 7.335 | 7.450 | 1,509,556 | +0.10(+1.41%) |
Feb 04, 2020 | 7.490 | 7.609 | 7.331 | 7.346 | 740,117 | -0.04(-0.54%) |
Feb 03, 2020 | 7.482 | 7.538 | 7.374 | 7.386 | 1,025,009 | -0.10(-1.28%) |
Jan 31, 2020 | 7.689 | 7.768 | 7.474 | 7.482 | 1,100,087 | -0.28(-3.59%) |
Jan 30, 2020 | 7.824 | 7.924 | 7.665 | 7.760 | 947,820 | -0.14(-1.71%) |
Jan 29, 2020 | 8.015 | 8.087 | 7.880 | 7.896 | 739,842 | -0.08(-1.00%) |
Jan 28, 2020 | 7.713 | 7.983 | 7.641 | 7.975 | 1,221,069 | +0.31(+4.05%) |
Jan 27, 2020 | 7.601 | 7.729 | 7.561 | 7.665 | 1,250,557 | -0.10(-1.23%) |
Jan 24, 2020 | 8.063 | 8.079 | 7.673 | 7.760 | 1,521,351 | -0.30(-3.75%) |
Jan 23, 2020 | 8.087 | 8.174 | 7.967 | 8.063 | 911,669 | -0.06(-0.69%) |
Jan 22, 2020 | 8.310 | 8.310 | 8.079 | 8.119 | 1,268,113 | -0.18(-2.21%) |
Jan 21, 2020 | 8.421 | 8.421 | 8.218 | 8.302 | 790,827 | -0.17(-1.97%) |
Jan 17, 2020 | 8.564 | 8.604 | 8.413 | 8.469 | 708,850 | -0.08(-0.93%) |
Jan 16, 2020 | 8.445 | 8.596 | 8.413 | 8.548 | 696,080 | +0.14(+1.70%) |
Jan 15, 2020 | 8.397 | 8.509 | 8.365 | 8.405 | 1,093,748 | +0.02(+0.19%) |
Jan 14, 2020 | 8.365 | 8.413 | 8.302 | 8.389 | 646,209 | +0.05(+0.57%) |
Jan 13, 2020 | 8.206 | 8.389 | 8.127 | 8.341 | 1,311,616 | +0.09(+1.06%) |
Jan 10, 2020 | 8.246 | 8.270 | 8.182 | 8.254 | 1,182,631 | -0.02(-0.19%) |
Jan 09, 2020 | 8.365 | 8.373 | 8.222 | 8.270 | 815,568 | -0.04(-0.48%) |
Jan 08, 2020 | 8.405 | 8.461 | 8.174 | 8.310 | 3,169,594 | -0.09(-1.04%) |
Jan 07, 2020 | 8.413 | 8.421 | 8.278 | 8.397 | 1,192,236 | +0.10(+1.25%) |
Jan 06, 2020 | 8.103 | 8.381 | 8.103 | 8.294 | 938,677 | +0.23(+2.86%) |
Jan 03, 2020 | 8.103 | 8.119 | 7.959 | 8.063 | 1,121,822 | +0.03(+0.40%) |
Jan 02, 2020 | 8.063 | 8.103 | 7.951 | 8.031 | 713,253 | +0.05(+0.60%) |
Dec 31, 2019 | 7.935 | 8.106 | 7.896 | 7.983 | 945,426 | +0.05(+0.60%) |
Dec 30, 2019 | 8.142 | 8.206 | 7.908 | 7.935 | 821,875 | -0.20(-2.45%) |
Dec 27, 2019 | 8.461 | 8.477 | 8.111 | 8.134 | 987,264 | -0.29(-3.40%) |
Dec 26, 2019 | 8.278 | 8.477 | 8.254 | 8.421 | 812,691 | +0.17(+2.02%) |
Dec 24, 2019 | 8.262 | 8.397 | 8.219 | 8.254 | 404,303 | +0.00(+0.00%) |
Dec 23, 2019 | 7.999 | 8.254 | 7.991 | 8.254 | 1,068,818 | +0.28(+3.49%) |
Dec 20, 2019 | 8.079 | 8.142 | 7.975 | 7.975 | 4,497,844 | -0.08(-0.99%) |
Dec 19, 2019 | 8.230 | 8.246 | 8.035 | 8.055 | 1,393,880 | -0.14(-1.75%) |
Dec 18, 2019 | 8.214 | 8.318 | 8.174 | 8.198 | 1,674,840 | -0.02(-0.19%) |
Dec 17, 2019 | 8.174 | 8.365 | 8.174 | 8.214 | 1,617,040 | +0.19(+2.41%) |
Dec 16, 2019 | 7.625 | 8.206 | 7.625 | 8.020 | 1,733,503 | +0.39(+5.08%) |
Dec 13, 2019 | 7.737 | 7.781 | 7.562 | 7.633 | 3,803,316 | -0.11(-1.44%) |
Dec 12, 2019 | 7.880 | 7.999 | 7.737 | 7.744 | 1,181,695 | -0.16(-2.01%) |
Dec 11, 2019 | 8.015 | 8.198 | 7.848 | 7.904 | 1,509,475 | -0.12(-1.49%) |
Dec 10, 2019 | 7.760 | 8.198 | 7.673 | 8.023 | 2,498,005 | +0.27(+3.49%) |
Dec 09, 2019 | 7.561 | 7.784 | 7.498 | 7.752 | 1,158,713 | +0.17(+2.20%) |
Dec 06, 2019 | 7.410 | 7.609 | 7.410 | 7.585 | 1,895,879 | +0.18(+2.36%) |
Dec 05, 2019 | 7.323 | 7.498 | 7.267 | 7.410 | 1,244,783 | +0.11(+1.53%) |
Dec 04, 2019 | 7.155 | 7.345 | 7.068 | 7.299 | 1,191,357 | +0.18(+2.46%) |
Dec 03, 2019 | 7.124 | 7.203 | 7.020 | 7.124 | 1,103,110 | -0.05(-0.67%) |