Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.344 | 5.797 | 5.295 | 5.718 | 17,669,694 | +0.08(+1.40%) |
Feb 27, 2020 | 5.994 | 6.023 | 5.630 | 5.640 | 21,461,948 | -0.61(-9.76%) |
Feb 26, 2020 | 6.358 | 6.486 | 6.181 | 6.250 | 14,606,340 | -0.11(-1.70%) |
Feb 25, 2020 | 6.673 | 6.693 | 6.161 | 6.358 | 17,543,510 | -0.28(-4.15%) |
Feb 24, 2020 | 6.702 | 6.732 | 6.545 | 6.634 | 15,267,664 | -0.34(-4.94%) |
Feb 21, 2020 | 7.047 | 7.106 | 6.939 | 6.978 | 7,306,465 | -0.10(-1.39%) |
Feb 20, 2020 | 7.234 | 7.234 | 6.732 | 7.076 | 26,878,416 | -0.40(-5.39%) |
Feb 19, 2020 | 7.352 | 7.598 | 7.352 | 7.480 | 8,848,630 | +0.13(+1.74%) |
Feb 18, 2020 | 7.234 | 7.441 | 7.204 | 7.352 | 7,600,671 | +0.08(+1.08%) |
Feb 14, 2020 | 7.539 | 7.559 | 7.204 | 7.273 | 9,775,043 | -0.25(-3.27%) |
Feb 13, 2020 | 7.401 | 7.618 | 7.401 | 7.519 | 7,279,611 | +0.06(+0.79%) |
Feb 12, 2020 | 7.726 | 7.765 | 7.450 | 7.460 | 10,140,479 | -0.10(-1.30%) |
Feb 11, 2020 | 7.460 | 7.726 | 7.431 | 7.559 | 6,556,980 | +0.20(+2.67%) |
Feb 10, 2020 | 7.391 | 7.441 | 7.283 | 7.362 | 4,938,077 | -0.07(-0.93%) |
Feb 07, 2020 | 7.529 | 7.529 | 7.382 | 7.431 | 5,797,438 | -0.16(-2.08%) |
Feb 06, 2020 | 7.775 | 7.805 | 7.549 | 7.588 | 6,517,476 | -0.12(-1.53%) |
Feb 05, 2020 | 7.549 | 7.775 | 7.480 | 7.706 | 11,711,484 | +0.30(+3.98%) |
Feb 04, 2020 | 7.323 | 7.480 | 7.293 | 7.411 | 9,290,438 | +0.26(+3.58%) |
Feb 03, 2020 | 6.939 | 7.254 | 6.889 | 7.155 | 11,978,627 | +0.25(+3.56%) |
Jan 31, 2020 | 6.978 | 7.047 | 6.771 | 6.909 | 11,665,797 | -0.17(-2.36%) |
Jan 30, 2020 | 6.988 | 7.076 | 6.850 | 7.076 | 10,614,074 | +0.00(+0.00%) |
Jan 29, 2020 | 7.067 | 7.145 | 6.968 | 7.076 | 8,559,941 | +0.03(+0.42%) |
Jan 28, 2020 | 7.204 | 7.254 | 6.949 | 7.047 | 15,913,900 | -0.07(-0.97%) |
Jan 27, 2020 | 7.027 | 7.204 | 6.968 | 7.116 | 8,895,478 | -0.15(-2.03%) |
Jan 24, 2020 | 7.332 | 7.382 | 7.116 | 7.263 | 13,395,609 | -0.07(-0.94%) |
Jan 23, 2020 | 7.529 | 7.578 | 7.136 | 7.332 | 15,112,984 | -0.30(-3.87%) |
Jan 22, 2020 | 7.441 | 7.657 | 7.441 | 7.628 | 7,330,913 | +0.17(+2.24%) |
Jan 21, 2020 | 7.657 | 7.697 | 7.313 | 7.460 | 12,944,399 | -0.31(-3.93%) |
Jan 17, 2020 | 7.765 | 7.844 | 7.687 | 7.765 | 6,065,572 | +0.06(+0.77%) |
Jan 16, 2020 | 7.726 | 7.815 | 7.677 | 7.706 | 7,008,137 | +0.03(+0.38%) |
Jan 15, 2020 | 7.775 | 7.824 | 7.628 | 7.677 | 7,425,447 | -0.10(-1.27%) |
Jan 14, 2020 | 7.460 | 7.903 | 7.401 | 7.775 | 10,472,378 | +0.30(+3.95%) |
Jan 13, 2020 | 7.519 | 7.628 | 7.391 | 7.480 | 8,652,906 | +0.00(+0.00%) |
Jan 10, 2020 | 7.677 | 7.765 | 7.441 | 7.480 | 9,788,759 | -0.16(-2.06%) |
Jan 09, 2020 | 7.765 | 7.834 | 7.510 | 7.637 | 10,930,438 | -0.17(-2.14%) |
Jan 08, 2020 | 7.854 | 7.972 | 7.765 | 7.805 | 9,980,073 | -0.05(-0.63%) |
Jan 07, 2020 | 7.667 | 8.021 | 7.657 | 7.854 | 12,245,354 | +0.19(+2.44%) |
Jan 06, 2020 | 7.657 | 7.785 | 7.519 | 7.667 | 9,424,420 | -0.03(-0.38%) |
Jan 03, 2020 | 7.726 | 7.893 | 7.628 | 7.697 | 8,818,641 | -0.02(-0.26%) |
Jan 02, 2020 | 8.307 | 8.326 | 7.657 | 7.716 | 19,643,142 | -0.49(-6.00%) |
Dec 31, 2019 | 8.150 | 8.379 | 8.111 | 8.208 | 9,074,373 | +0.07(+0.84%) |
Dec 30, 2019 | 8.091 | 8.238 | 8.042 | 8.140 | 7,084,261 | +0.11(+1.34%) |
Dec 27, 2019 | 8.189 | 8.247 | 8.013 | 8.032 | 6,025,294 | -0.14(-1.67%) |
Dec 26, 2019 | 8.228 | 8.296 | 8.081 | 8.169 | 4,973,577 | -0.04(-0.48%) |
Dec 24, 2019 | 8.032 | 8.306 | 8.023 | 8.208 | 4,237,293 | +0.19(+2.31%) |
Dec 23, 2019 | 8.062 | 8.140 | 7.974 | 8.023 | 5,693,926 | -0.02(-0.24%) |
Dec 20, 2019 | 8.081 | 8.130 | 7.974 | 8.042 | 12,714,949 | -0.14(-1.67%) |
Dec 19, 2019 | 8.326 | 8.443 | 8.159 | 8.179 | 7,642,803 | -0.13(-1.53%) |
Dec 18, 2019 | 8.238 | 8.365 | 8.189 | 8.306 | 7,258,303 | +0.05(+0.59%) |
Dec 17, 2019 | 8.150 | 8.296 | 7.984 | 8.257 | 9,576,974 | +0.16(+1.93%) |
Dec 16, 2019 | 8.531 | 8.609 | 8.091 | 8.101 | 11,130,966 | -0.32(-3.83%) |
Dec 13, 2019 | 8.648 | 8.756 | 8.335 | 8.423 | 12,384,099 | -0.23(-2.71%) |
Dec 12, 2019 | 8.550 | 8.814 | 8.423 | 8.658 | 15,488,260 | +0.03(+0.34%) |
Dec 11, 2019 | 8.404 | 8.726 | 8.365 | 8.629 | 14,021,875 | +0.27(+3.27%) |
Dec 10, 2019 | 8.306 | 8.468 | 8.277 | 8.355 | 8,256,225 | +0.04(+0.47%) |
Dec 09, 2019 | 7.925 | 8.394 | 7.915 | 8.316 | 15,013,498 | +0.36(+4.55%) |
Dec 06, 2019 | 7.896 | 8.199 | 7.876 | 7.954 | 16,139,086 | +0.20(+2.52%) |
Dec 05, 2019 | 7.710 | 7.808 | 7.563 | 7.759 | 10,704,579 | +0.00(+0.00%) |
Dec 04, 2019 | 7.563 | 7.857 | 7.456 | 7.759 | 20,903,866 | +0.42(+5.73%) |
Dec 03, 2019 | 7.163 | 7.427 | 6.918 | 7.339 | 55,216,752 | -0.88(-10.70%) |