Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.306 | 4.835 | 4.306 | 4.711 | 173,192 | +0.15(+3.27%) |
Feb 27, 2020 | 4.438 | 4.703 | 4.148 | 4.562 | 185,435 | -0.10(-2.13%) |
Feb 26, 2020 | 5.167 | 5.167 | 4.595 | 4.662 | 233,304 | -0.47(-9.19%) |
Feb 25, 2020 | 5.432 | 5.432 | 5.018 | 5.133 | 183,264 | -0.25(-4.62%) |
Feb 24, 2020 | 4.769 | 5.456 | 4.637 | 5.382 | 238,713 | +0.31(+6.21%) |
Feb 21, 2020 | 5.316 | 5.316 | 4.902 | 5.067 | 157,128 | -0.28(-5.26%) |
Feb 20, 2020 | 5.531 | 5.738 | 5.332 | 5.349 | 183,694 | -0.15(-2.71%) |
Feb 19, 2020 | 5.283 | 5.589 | 5.266 | 5.498 | 139,051 | +0.26(+4.90%) |
Feb 18, 2020 | 5.225 | 5.357 | 5.142 | 5.241 | 119,269 | -0.02(-0.47%) |
Feb 14, 2020 | 5.092 | 5.390 | 4.993 | 5.266 | 168,964 | +0.18(+3.58%) |
Feb 13, 2020 | 4.984 | 5.398 | 4.918 | 5.084 | 157,261 | +0.07(+1.32%) |
Feb 12, 2020 | 5.092 | 5.241 | 4.869 | 5.018 | 262,605 | +0.02(+0.50%) |
Feb 11, 2020 | 4.744 | 5.398 | 4.638 | 4.993 | 345,528 | +0.30(+6.35%) |
Feb 10, 2020 | 5.274 | 5.274 | 4.227 | 4.695 | 622,320 | -0.61(-11.54%) |
Feb 07, 2020 | 5.622 | 5.636 | 5.175 | 5.307 | 255,077 | -0.37(-6.56%) |
Feb 06, 2020 | 6.260 | 6.351 | 5.647 | 5.680 | 285,276 | -0.50(-8.04%) |
Feb 05, 2020 | 5.680 | 6.276 | 5.547 | 6.177 | 381,870 | +0.60(+10.85%) |
Feb 04, 2020 | 4.819 | 5.953 | 4.794 | 5.572 | 423,832 | +0.79(+16.64%) |
Feb 03, 2020 | 4.761 | 4.802 | 4.521 | 4.777 | 184,253 | -0.02(-0.35%) |
Jan 31, 2020 | 4.951 | 5.059 | 4.720 | 4.794 | 242,154 | -0.26(-5.24%) |
Jan 30, 2020 | 5.051 | 5.173 | 4.910 | 5.059 | 168,388 | -0.06(-1.13%) |
Jan 29, 2020 | 5.299 | 5.329 | 5.001 | 5.117 | 248,967 | -0.17(-3.29%) |
Jan 28, 2020 | 5.150 | 5.456 | 5.100 | 5.291 | 120,818 | +0.19(+3.73%) |
Jan 27, 2020 | 5.233 | 5.258 | 4.935 | 5.100 | 279,824 | -0.28(-5.23%) |
Jan 24, 2020 | 5.655 | 5.713 | 5.225 | 5.382 | 269,329 | -0.26(-4.69%) |
Jan 23, 2020 | 5.837 | 5.846 | 5.514 | 5.647 | 195,361 | -0.16(-2.71%) |
Jan 22, 2020 | 5.846 | 5.879 | 5.692 | 5.804 | 225,072 | -0.06(-0.99%) |
Jan 21, 2020 | 6.202 | 6.210 | 5.846 | 5.862 | 205,685 | -0.34(-5.47%) |
Jan 17, 2020 | 6.789 | 6.847 | 6.119 | 6.202 | 271,261 | -0.55(-8.10%) |
Jan 16, 2020 | 6.740 | 6.947 | 6.690 | 6.748 | 179,170 | +0.02(+0.25%) |
Jan 15, 2020 | 6.856 | 6.988 | 6.591 | 6.731 | 151,128 | -0.13(-1.93%) |
Jan 14, 2020 | 6.309 | 7.220 | 6.309 | 6.864 | 253,298 | +0.54(+8.51%) |
Jan 13, 2020 | 6.003 | 6.524 | 5.769 | 6.326 | 315,661 | +0.33(+5.52%) |
Jan 10, 2020 | 6.094 | 6.251 | 5.804 | 5.995 | 203,265 | -0.09(-1.50%) |
Jan 09, 2020 | 6.301 | 6.425 | 5.937 | 6.086 | 327,206 | -0.18(-2.91%) |
Jan 08, 2020 | 6.955 | 7.096 | 6.251 | 6.268 | 346,167 | -0.69(-9.88%) |
Jan 07, 2020 | 7.245 | 7.427 | 6.864 | 6.955 | 253,506 | -0.33(-4.55%) |
Jan 06, 2020 | 7.129 | 7.543 | 7.038 | 7.286 | 294,263 | +0.12(+1.73%) |
Jan 03, 2020 | 7.444 | 7.493 | 7.121 | 7.162 | 232,975 | -0.16(-2.15%) |
Jan 02, 2020 | 7.460 | 7.576 | 7.145 | 7.319 | 360,558 | -0.17(-2.32%) |
Dec 31, 2019 | 7.725 | 7.824 | 7.444 | 7.493 | 349,403 | -0.27(-3.52%) |
Dec 30, 2019 | 7.543 | 7.841 | 7.489 | 7.766 | 333,947 | +0.25(+3.30%) |
Dec 27, 2019 | 7.377 | 7.659 | 7.350 | 7.518 | 294,088 | +0.15(+2.02%) |
Dec 26, 2019 | 7.344 | 7.601 | 7.203 | 7.369 | 322,668 | +0.03(+0.45%) |
Dec 24, 2019 | 7.361 | 7.617 | 7.270 | 7.336 | 317,639 | +0.04(+0.57%) |
Dec 23, 2019 | 6.963 | 7.344 | 6.624 | 7.295 | 472,128 | +0.35(+5.01%) |
Dec 20, 2019 | 6.988 | 7.220 | 6.814 | 6.947 | 762,576 | -0.05(-0.71%) |
Dec 19, 2019 | 6.748 | 7.071 | 6.746 | 6.996 | 491,730 | +0.26(+3.81%) |
Dec 18, 2019 | 6.458 | 6.967 | 6.392 | 6.740 | 534,869 | +0.26(+4.09%) |
Dec 17, 2019 | 6.293 | 6.541 | 6.152 | 6.475 | 664,802 | +0.20(+3.17%) |
Dec 16, 2019 | 5.672 | 6.301 | 5.672 | 6.276 | 591,118 | +0.65(+11.47%) |
Dec 13, 2019 | 5.713 | 5.754 | 5.440 | 5.630 | 325,852 | -0.08(-1.45%) |
Dec 12, 2019 | 5.581 | 5.862 | 5.456 | 5.713 | 312,200 | +0.13(+2.37%) |
Dec 11, 2019 | 5.423 | 5.904 | 5.423 | 5.581 | 611,666 | +0.16(+2.90%) |
Dec 10, 2019 | 5.216 | 5.448 | 5.100 | 5.423 | 355,810 | +0.24(+4.63%) |
Dec 09, 2019 | 5.051 | 5.258 | 4.993 | 5.183 | 329,634 | +0.13(+2.62%) |
Dec 06, 2019 | 4.935 | 5.158 | 4.935 | 5.051 | 339,741 | +0.17(+3.39%) |
Dec 05, 2019 | 5.001 | 5.006 | 4.720 | 4.885 | 439,251 | -0.04(-0.84%) |
Dec 04, 2019 | 5.216 | 5.216 | 4.860 | 4.926 | 495,428 | -0.17(-3.25%) |
Dec 03, 2019 | 4.935 | 5.191 | 4.877 | 5.092 | 484,484 | +0.08(+1.65%) |