Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.012 | 5.408 | 5.012 | 5.321 | 3,279,905 | +0.12(+2.32%) |
Feb 27, 2020 | 5.359 | 5.491 | 5.201 | 5.201 | 1,623,996 | -0.35(-6.39%) |
Feb 26, 2020 | 5.669 | 5.737 | 5.548 | 5.555 | 1,228,317 | -0.08(-1.47%) |
Feb 25, 2020 | 5.895 | 5.925 | 5.616 | 5.638 | 1,852,111 | -0.20(-3.49%) |
Feb 24, 2020 | 5.978 | 6.031 | 5.706 | 5.842 | 2,238,272 | -0.38(-6.07%) |
Feb 21, 2020 | 6.597 | 6.631 | 6.122 | 6.220 | 1,846,958 | -0.48(-7.21%) |
Feb 20, 2020 | 6.620 | 6.876 | 6.552 | 6.703 | 1,546,438 | +0.23(+3.62%) |
Feb 19, 2020 | 6.446 | 6.522 | 6.378 | 6.469 | 1,479,461 | +0.06(+0.94%) |
Feb 18, 2020 | 6.340 | 6.420 | 6.288 | 6.408 | 906,109 | +0.02(+0.24%) |
Feb 14, 2020 | 6.363 | 6.450 | 6.337 | 6.393 | 983,295 | +0.05(+0.83%) |
Feb 13, 2020 | 6.401 | 6.408 | 6.284 | 6.340 | 691,033 | -0.06(-0.94%) |
Feb 12, 2020 | 6.499 | 6.529 | 6.393 | 6.401 | 1,234,326 | +0.06(+0.95%) |
Feb 11, 2020 | 6.182 | 6.355 | 6.137 | 6.340 | 811,938 | +0.29(+4.74%) |
Feb 10, 2020 | 6.114 | 6.114 | 5.971 | 6.054 | 987,624 | -0.11(-1.84%) |
Feb 07, 2020 | 6.220 | 6.265 | 6.099 | 6.167 | 715,148 | -0.10(-1.57%) |
Feb 06, 2020 | 6.461 | 6.476 | 6.250 | 6.265 | 766,666 | -0.18(-2.75%) |
Feb 05, 2020 | 6.309 | 6.472 | 6.309 | 6.442 | 1,232,591 | +0.26(+4.20%) |
Feb 04, 2020 | 6.257 | 6.320 | 6.160 | 6.183 | 1,133,884 | +0.04(+0.73%) |
Feb 03, 2020 | 6.175 | 6.220 | 6.027 | 6.138 | 1,569,177 | -0.06(-0.96%) |
Jan 31, 2020 | 6.264 | 6.327 | 6.160 | 6.197 | 1,221,639 | -0.19(-3.02%) |
Jan 30, 2020 | 6.227 | 6.398 | 6.212 | 6.390 | 810,212 | +0.06(+0.94%) |
Jan 29, 2020 | 6.554 | 6.598 | 6.324 | 6.331 | 662,886 | -0.17(-2.63%) |
Jan 28, 2020 | 6.427 | 6.502 | 6.324 | 6.502 | 1,311,681 | +0.11(+1.74%) |
Jan 27, 2020 | 6.398 | 6.494 | 6.346 | 6.390 | 1,093,803 | -0.16(-2.49%) |
Jan 24, 2020 | 6.784 | 6.791 | 6.465 | 6.554 | 1,349,907 | -0.19(-2.86%) |
Jan 23, 2020 | 6.687 | 6.761 | 6.620 | 6.747 | 1,559,811 | -0.01(-0.11%) |
Jan 22, 2020 | 6.888 | 6.977 | 6.702 | 6.754 | 996,888 | -0.20(-2.88%) |
Jan 21, 2020 | 7.088 | 7.088 | 6.940 | 6.954 | 1,728,180 | -0.19(-2.60%) |
Jan 17, 2020 | 7.088 | 7.147 | 6.999 | 7.140 | 1,138,643 | +0.09(+1.26%) |
Jan 16, 2020 | 6.999 | 7.110 | 6.954 | 7.051 | 923,257 | +0.07(+1.06%) |
Jan 15, 2020 | 7.110 | 7.162 | 6.962 | 6.977 | 1,107,749 | -0.21(-2.89%) |
Jan 14, 2020 | 7.199 | 7.229 | 7.081 | 7.184 | 1,135,683 | -0.03(-0.41%) |
Jan 13, 2020 | 7.244 | 7.296 | 7.110 | 7.214 | 952,392 | -0.03(-0.41%) |
Jan 10, 2020 | 7.392 | 7.407 | 7.236 | 7.244 | 896,120 | -0.16(-2.11%) |
Jan 09, 2020 | 7.489 | 7.533 | 7.392 | 7.400 | 823,171 | -0.10(-1.29%) |
Jan 08, 2020 | 7.637 | 7.734 | 7.467 | 7.496 | 965,602 | -0.15(-1.94%) |
Jan 07, 2020 | 7.600 | 7.667 | 7.541 | 7.645 | 833,826 | +0.00(+0.00%) |
Jan 06, 2020 | 7.511 | 7.682 | 7.481 | 7.645 | 1,594,007 | +0.16(+2.08%) |
Jan 03, 2020 | 7.548 | 7.615 | 7.407 | 7.489 | 1,559,554 | +0.02(+0.30%) |
Jan 02, 2020 | 7.489 | 7.548 | 7.363 | 7.467 | 1,325,613 | +0.01(+0.20%) |
Dec 31, 2019 | 7.251 | 7.467 | 7.229 | 7.452 | 1,236,999 | +0.16(+2.14%) |
Dec 30, 2019 | 7.229 | 7.444 | 7.229 | 7.296 | 879,595 | +0.07(+0.92%) |
Dec 27, 2019 | 7.496 | 7.504 | 7.214 | 7.229 | 1,055,377 | -0.23(-3.08%) |
Dec 26, 2019 | 7.459 | 7.474 | 7.407 | 7.459 | 862,539 | +0.05(+0.70%) |
Dec 24, 2019 | 7.348 | 7.459 | 7.348 | 7.407 | 586,365 | +0.08(+1.11%) |
Dec 23, 2019 | 7.244 | 7.370 | 7.214 | 7.326 | 1,493,212 | +0.12(+1.65%) |
Dec 20, 2019 | 7.207 | 7.318 | 7.170 | 7.207 | 6,321,888 | +0.03(+0.41%) |
Dec 19, 2019 | 7.155 | 7.274 | 7.140 | 7.177 | 2,206,042 | +0.03(+0.42%) |
Dec 18, 2019 | 6.947 | 7.229 | 6.947 | 7.147 | 1,621,634 | +0.20(+2.88%) |
Dec 17, 2019 | 7.006 | 7.043 | 6.932 | 6.947 | 2,697,630 | -0.01(-0.21%) |
Dec 16, 2019 | 6.932 | 7.214 | 6.902 | 6.962 | 2,317,632 | +0.11(+1.63%) |
Dec 13, 2019 | 6.880 | 6.888 | 6.799 | 6.851 | 1,386,285 | +0.00(+0.00%) |
Dec 12, 2019 | 6.761 | 6.902 | 6.761 | 6.851 | 1,798,422 | +0.11(+1.65%) |
Dec 11, 2019 | 6.821 | 6.876 | 6.635 | 6.739 | 1,416,518 | -0.10(-1.52%) |
Dec 10, 2019 | 6.628 | 6.858 | 6.620 | 6.843 | 1,933,619 | +0.22(+3.25%) |
Dec 09, 2019 | 6.531 | 6.680 | 6.524 | 6.628 | 1,481,041 | +0.07(+1.13%) |
Dec 06, 2019 | 6.338 | 6.613 | 6.324 | 6.554 | 2,606,578 | +0.24(+3.88%) |
Dec 05, 2019 | 6.346 | 6.398 | 6.242 | 6.309 | 1,224,396 | -0.01(-0.12%) |
Dec 04, 2019 | 6.101 | 6.383 | 6.086 | 6.316 | 1,518,469 | +0.27(+4.55%) |
Dec 03, 2019 | 6.183 | 6.183 | 6.012 | 6.042 | 1,277,484 | -0.19(-2.98%) |