Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.033 | 4.225 | 4.016 | 4.222 | 134,595,040 | +0.01(+0.17%) |
Feb 27, 2020 | 4.187 | 4.379 | 4.086 | 4.215 | 119,792,896 | -0.16(-3.74%) |
Feb 26, 2020 | 4.480 | 4.571 | 4.344 | 4.379 | 118,266,816 | -0.09(-2.11%) |
Feb 25, 2020 | 4.606 | 4.640 | 4.403 | 4.473 | 75,633,344 | -0.09(-1.99%) |
Feb 24, 2020 | 4.585 | 4.633 | 4.435 | 4.564 | 109,815,840 | -0.33(-6.77%) |
Feb 21, 2020 | 4.944 | 4.947 | 4.846 | 4.895 | 64,881,364 | -0.13(-2.57%) |
Feb 20, 2020 | 5.153 | 5.209 | 5.014 | 5.024 | 61,486,504 | -0.17(-3.29%) |
Feb 19, 2020 | 5.153 | 5.213 | 5.139 | 5.195 | 46,453,468 | +0.12(+2.27%) |
Feb 18, 2020 | 4.996 | 5.125 | 4.993 | 5.080 | 59,486,056 | -0.03(-0.55%) |
Feb 14, 2020 | 5.174 | 5.181 | 5.085 | 5.108 | 40,721,816 | +0.00(+0.07%) |
Feb 13, 2020 | 5.202 | 5.202 | 5.080 | 5.104 | 62,919,240 | -0.10(-1.94%) |
Feb 12, 2020 | 5.167 | 5.240 | 5.167 | 5.206 | 69,288,744 | +0.03(+0.67%) |
Feb 11, 2020 | 5.139 | 5.188 | 5.104 | 5.171 | 75,690,104 | +0.15(+2.92%) |
Feb 10, 2020 | 5.042 | 5.056 | 4.965 | 5.024 | 83,273,728 | -0.06(-1.23%) |
Feb 07, 2020 | 5.143 | 5.150 | 4.984 | 5.087 | 113,469,304 | -0.02(-0.34%) |
Feb 06, 2020 | 5.174 | 5.227 | 5.045 | 5.104 | 299,221,888 | +0.07(+1.39%) |
Feb 05, 2020 | 5.122 | 5.132 | 4.996 | 5.035 | 94,540,512 | +0.02(+0.42%) |
Feb 04, 2020 | 5.031 | 5.136 | 5.007 | 5.014 | 68,760,840 | +0.06(+1.20%) |
Feb 03, 2020 | 4.968 | 5.031 | 4.926 | 4.954 | 38,349,112 | +0.03(+0.64%) |
Jan 31, 2020 | 4.954 | 4.975 | 4.889 | 4.923 | 49,990,340 | -0.13(-2.62%) |
Jan 30, 2020 | 4.888 | 5.063 | 4.888 | 5.056 | 58,239,280 | +0.04(+0.84%) |
Jan 29, 2020 | 5.111 | 5.118 | 4.996 | 5.014 | 48,819,840 | -0.05(-0.90%) |
Jan 28, 2020 | 5.038 | 5.129 | 5.000 | 5.059 | 53,083,440 | +0.10(+2.04%) |
Jan 27, 2020 | 4.940 | 4.993 | 4.920 | 4.958 | 60,859,276 | -0.20(-3.79%) |
Jan 24, 2020 | 5.216 | 5.216 | 5.075 | 5.153 | 56,985,724 | -0.05(-0.94%) |
Jan 23, 2020 | 5.104 | 5.213 | 5.038 | 5.202 | 57,882,952 | +0.05(+0.95%) |
Jan 22, 2020 | 5.167 | 5.185 | 5.129 | 5.153 | 31,944,648 | +0.00(+0.00%) |
Jan 21, 2020 | 5.268 | 5.268 | 5.139 | 5.153 | 52,258,864 | -0.14(-2.57%) |
Jan 17, 2020 | 5.237 | 5.307 | 5.216 | 5.289 | 54,418,524 | +0.09(+1.81%) |
Jan 16, 2020 | 5.220 | 5.220 | 5.139 | 5.195 | 48,694,200 | +0.01(+0.13%) |
Jan 15, 2020 | 5.296 | 5.314 | 5.178 | 5.188 | 54,053,320 | -0.17(-3.25%) |
Jan 14, 2020 | 5.370 | 5.384 | 5.305 | 5.363 | 35,891,980 | -0.04(-0.71%) |
Jan 13, 2020 | 5.422 | 5.439 | 5.370 | 5.401 | 54,949,196 | -0.06(-1.02%) |
Jan 10, 2020 | 5.499 | 5.539 | 5.443 | 5.457 | 28,945,426 | -0.04(-0.70%) |
Jan 09, 2020 | 5.485 | 5.534 | 5.443 | 5.495 | 38,327,356 | +0.02(+0.32%) |
Jan 08, 2020 | 5.572 | 5.589 | 5.450 | 5.478 | 64,586,152 | -0.13(-2.24%) |
Jan 07, 2020 | 5.589 | 5.617 | 5.544 | 5.603 | 32,324,028 | -0.06(-0.99%) |
Jan 06, 2020 | 5.527 | 5.687 | 5.527 | 5.659 | 47,619,584 | +0.08(+1.44%) |
Jan 03, 2020 | 5.642 | 5.684 | 5.572 | 5.579 | 50,622,896 | -0.10(-1.72%) |
Jan 02, 2020 | 5.596 | 5.680 | 5.575 | 5.677 | 39,451,864 | +0.12(+2.07%) |
Dec 31, 2019 | 5.506 | 5.572 | 5.495 | 5.561 | 18,923,684 | +0.01(+0.25%) |
Dec 30, 2019 | 5.614 | 5.621 | 5.541 | 5.548 | 26,099,928 | -0.01(-0.13%) |
Dec 27, 2019 | 5.610 | 5.624 | 5.555 | 5.555 | 28,696,932 | -0.07(-1.30%) |
Dec 26, 2019 | 5.596 | 5.628 | 5.575 | 5.628 | 26,134,414 | +0.09(+1.64%) |
Dec 24, 2019 | 5.534 | 5.572 | 5.509 | 5.537 | 8,242,156 | -0.00(-0.06%) |
Dec 23, 2019 | 5.474 | 5.544 | 5.460 | 5.541 | 36,358,692 | +0.11(+2.06%) |
Dec 20, 2019 | 5.457 | 5.499 | 5.425 | 5.429 | 40,795,476 | -0.10(-1.89%) |
Dec 19, 2019 | 5.523 | 5.565 | 5.516 | 5.534 | 30,348,214 | -0.01(-0.13%) |
Dec 18, 2019 | 5.436 | 5.575 | 5.432 | 5.541 | 62,609,308 | +0.14(+2.58%) |
Dec 17, 2019 | 5.359 | 5.443 | 5.349 | 5.401 | 36,136,504 | +0.03(+0.58%) |
Dec 16, 2019 | 5.307 | 5.446 | 5.307 | 5.370 | 59,002,024 | +0.03(+0.52%) |
Dec 13, 2019 | 5.398 | 5.488 | 5.303 | 5.342 | 88,858,048 | -0.26(-4.67%) |
Dec 12, 2019 | 5.509 | 5.624 | 5.506 | 5.603 | 37,340,380 | +0.12(+2.23%) |
Dec 11, 2019 | 5.488 | 5.513 | 5.453 | 5.481 | 42,936,968 | +0.04(+0.77%) |
Dec 10, 2019 | 5.436 | 5.443 | 5.394 | 5.439 | 32,832,600 | +0.01(+0.19%) |
Dec 09, 2019 | 5.331 | 5.459 | 5.331 | 5.429 | 37,792,676 | +0.02(+0.32%) |
Dec 06, 2019 | 5.363 | 5.439 | 5.354 | 5.411 | 34,439,528 | +0.10(+1.91%) |
Dec 05, 2019 | 5.237 | 5.370 | 5.223 | 5.310 | 56,001,344 | +0.13(+2.56%) |
Dec 04, 2019 | 5.192 | 5.223 | 5.164 | 5.178 | 52,560,864 | +0.06(+1.09%) |
Dec 03, 2019 | 5.129 | 5.160 | 5.077 | 5.122 | 34,046,700 | -0.02(-0.34%) |