Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.982 | 5.375 | 4.982 | 5.306 | 9,655,652 | +0.11(+2.14%) |
Feb 27, 2020 | 5.287 | 5.445 | 5.047 | 5.195 | 7,681,142 | -0.39(-6.97%) |
Feb 26, 2020 | 5.861 | 5.936 | 5.584 | 5.584 | 4,974,647 | -0.24(-4.13%) |
Feb 25, 2020 | 6.148 | 6.223 | 5.797 | 5.824 | 4,030,917 | -0.31(-5.13%) |
Feb 24, 2020 | 6.398 | 6.426 | 6.121 | 6.139 | 4,290,236 | -0.64(-9.43%) |
Feb 21, 2020 | 6.843 | 6.843 | 6.574 | 6.778 | 3,378,490 | -0.19(-2.79%) |
Feb 20, 2020 | 6.889 | 7.084 | 6.797 | 6.973 | 2,828,912 | +0.09(+1.35%) |
Feb 19, 2020 | 6.899 | 6.936 | 6.686 | 6.880 | 3,535,780 | +0.08(+1.23%) |
Feb 18, 2020 | 6.834 | 6.834 | 6.602 | 6.797 | 4,299,588 | -0.14(-2.00%) |
Feb 14, 2020 | 6.945 | 7.037 | 6.815 | 6.936 | 4,196,006 | +0.02(+0.27%) |
Feb 13, 2020 | 7.019 | 7.074 | 6.769 | 6.917 | 6,506,920 | -0.18(-2.48%) |
Feb 12, 2020 | 7.074 | 7.213 | 6.871 | 7.093 | 4,595,071 | +0.18(+2.54%) |
Feb 11, 2020 | 6.926 | 7.028 | 6.806 | 6.917 | 3,455,178 | +0.13(+1.91%) |
Feb 10, 2020 | 6.750 | 6.926 | 6.704 | 6.787 | 5,406,552 | -0.05(-0.68%) |
Feb 07, 2020 | 6.445 | 6.889 | 6.359 | 6.834 | 5,713,324 | +0.31(+4.68%) |
Feb 06, 2020 | 7.732 | 7.824 | 6.510 | 6.528 | 13,722,334 | -1.28(-16.37%) |
Feb 05, 2020 | 7.500 | 7.889 | 7.500 | 7.806 | 5,286,710 | +0.48(+6.57%) |
Feb 04, 2020 | 7.602 | 7.695 | 7.287 | 7.324 | 3,874,390 | -0.06(-0.88%) |
Feb 03, 2020 | 7.269 | 7.510 | 7.162 | 7.389 | 4,646,445 | +0.04(+0.50%) |
Jan 31, 2020 | 7.269 | 7.375 | 7.000 | 7.352 | 6,933,550 | -0.09(-1.24%) |
Jan 30, 2020 | 7.250 | 7.468 | 7.223 | 7.445 | 4,324,173 | +0.16(+2.16%) |
Jan 29, 2020 | 7.556 | 7.639 | 7.287 | 7.287 | 2,854,747 | -0.18(-2.36%) |
Jan 28, 2020 | 7.454 | 7.593 | 7.362 | 7.463 | 3,224,763 | +0.06(+0.88%) |
Jan 27, 2020 | 7.593 | 7.695 | 7.389 | 7.399 | 4,192,089 | -0.46(-5.89%) |
Jan 24, 2020 | 8.260 | 8.315 | 7.574 | 7.862 | 6,987,655 | -0.43(-5.14%) |
Jan 23, 2020 | 8.436 | 8.487 | 8.176 | 8.287 | 3,122,240 | -0.29(-3.35%) |
Jan 22, 2020 | 8.806 | 8.825 | 8.556 | 8.575 | 3,573,660 | -0.35(-3.94%) |
Jan 21, 2020 | 9.176 | 9.241 | 8.908 | 8.926 | 2,503,655 | -0.29(-3.12%) |
Jan 17, 2020 | 9.306 | 9.426 | 9.144 | 9.213 | 3,149,650 | -0.08(-0.90%) |
Jan 16, 2020 | 9.408 | 9.473 | 9.204 | 9.297 | 4,122,985 | +0.01(+0.15%) |
Jan 15, 2020 | 9.297 | 9.417 | 9.209 | 9.283 | 3,527,994 | -0.11(-1.13%) |
Jan 14, 2020 | 9.232 | 9.426 | 9.047 | 9.389 | 4,442,266 | +0.05(+0.50%) |
Jan 13, 2020 | 9.315 | 9.399 | 9.107 | 9.343 | 2,453,353 | +0.01(+0.10%) |
Jan 10, 2020 | 9.371 | 9.385 | 9.204 | 9.334 | 3,140,254 | -0.11(-1.18%) |
Jan 09, 2020 | 9.463 | 9.575 | 9.264 | 9.445 | 2,988,044 | -0.09(-0.97%) |
Jan 08, 2020 | 9.825 | 9.843 | 9.399 | 9.538 | 3,017,352 | -0.29(-2.92%) |
Jan 07, 2020 | 10.11 | 10.11 | 9.630 | 9.825 | 3,036,920 | -0.31(-3.02%) |
Jan 06, 2020 | 9.806 | 10.14 | 9.676 | 10.13 | 3,452,659 | +0.34(+3.50%) |
Jan 03, 2020 | 9.963 | 10.14 | 9.658 | 9.788 | 2,591,212 | +0.07(+0.76%) |
Jan 02, 2020 | 9.880 | 9.926 | 9.551 | 9.713 | 2,332,368 | -0.01(-0.10%) |
Dec 31, 2019 | 9.621 | 9.838 | 9.528 | 9.723 | 3,287,127 | -0.01(-0.10%) |
Dec 30, 2019 | 9.695 | 9.926 | 9.695 | 9.732 | 2,816,333 | +0.10(+1.06%) |
Dec 27, 2019 | 9.769 | 9.825 | 9.565 | 9.630 | 2,288,612 | -0.09(-0.95%) |
Dec 26, 2019 | 9.815 | 9.936 | 9.695 | 9.723 | 1,616,613 | -0.02(-0.19%) |
Dec 24, 2019 | 9.880 | 10.00 | 9.713 | 9.741 | 1,334,268 | -0.13(-1.31%) |
Dec 23, 2019 | 9.325 | 9.913 | 9.325 | 9.871 | 4,309,960 | +0.54(+5.75%) |
Dec 20, 2019 | 9.260 | 9.362 | 9.213 | 9.334 | 7,958,739 | +0.03(+0.30%) |
Dec 19, 2019 | 9.241 | 9.459 | 9.241 | 9.306 | 4,027,440 | +0.05(+0.50%) |
Dec 18, 2019 | 9.325 | 9.399 | 9.149 | 9.260 | 5,770,538 | -0.09(-0.94%) |
Dec 17, 2019 | 9.473 | 9.639 | 9.274 | 9.348 | 6,757,095 | -0.05(-0.54%) |
Dec 16, 2019 | 9.436 | 9.612 | 9.297 | 9.399 | 5,505,584 | +0.09(+0.99%) |
Dec 13, 2019 | 9.334 | 9.556 | 9.181 | 9.306 | 4,444,500 | -0.31(-3.18%) |
Dec 12, 2019 | 9.380 | 9.676 | 9.325 | 9.612 | 4,283,197 | +0.28(+2.98%) |
Dec 11, 2019 | 9.241 | 9.417 | 9.213 | 9.334 | 2,759,674 | +0.09(+1.00%) |
Dec 10, 2019 | 9.139 | 9.315 | 9.075 | 9.241 | 4,830,276 | +0.14(+1.53%) |
Dec 09, 2019 | 8.926 | 9.223 | 8.899 | 9.102 | 4,208,245 | +0.06(+0.72%) |
Dec 06, 2019 | 8.417 | 9.093 | 8.417 | 9.038 | 4,598,176 | +0.67(+7.96%) |
Dec 05, 2019 | 8.704 | 8.760 | 8.306 | 8.371 | 6,225,656 | -0.24(-2.80%) |
Dec 04, 2019 | 8.389 | 8.746 | 8.389 | 8.612 | 4,495,468 | +0.36(+4.38%) |
Dec 03, 2019 | 8.029 | 8.444 | 7.974 | 8.250 | 4,835,092 | -0.18(-2.19%) |