Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.980 | 5.374 | 4.980 | 5.304 | 9,658,179 | +0.11(+2.14%) |
Feb 27, 2020 | 5.286 | 5.443 | 5.045 | 5.193 | 7,683,153 | -0.39(-6.97%) |
Feb 26, 2020 | 5.860 | 5.934 | 5.582 | 5.582 | 4,975,949 | -0.24(-4.13%) |
Feb 25, 2020 | 6.147 | 6.221 | 5.795 | 5.823 | 4,031,972 | -0.31(-5.13%) |
Feb 24, 2020 | 6.397 | 6.425 | 6.119 | 6.138 | 4,291,359 | -0.64(-9.43%) |
Feb 21, 2020 | 6.841 | 6.841 | 6.573 | 6.776 | 3,379,374 | -0.19(-2.79%) |
Feb 20, 2020 | 6.887 | 7.082 | 6.795 | 6.971 | 2,829,652 | +0.09(+1.35%) |
Feb 19, 2020 | 6.897 | 6.934 | 6.684 | 6.878 | 3,536,705 | +0.08(+1.23%) |
Feb 18, 2020 | 6.832 | 6.832 | 6.600 | 6.795 | 4,300,714 | -0.14(-2.00%) |
Feb 14, 2020 | 6.943 | 7.036 | 6.813 | 6.934 | 4,197,104 | +0.02(+0.27%) |
Feb 13, 2020 | 7.017 | 7.073 | 6.767 | 6.915 | 6,508,623 | -0.18(-2.48%) |
Feb 12, 2020 | 7.073 | 7.211 | 6.869 | 7.091 | 4,596,274 | +0.18(+2.54%) |
Feb 11, 2020 | 6.924 | 7.026 | 6.804 | 6.915 | 3,456,083 | +0.13(+1.91%) |
Feb 10, 2020 | 6.749 | 6.924 | 6.702 | 6.786 | 5,407,968 | -0.05(-0.68%) |
Feb 07, 2020 | 6.443 | 6.887 | 6.358 | 6.832 | 5,714,819 | +0.31(+4.68%) |
Feb 06, 2020 | 7.730 | 7.822 | 6.508 | 6.526 | 13,725,925 | -1.28(-16.37%) |
Feb 05, 2020 | 7.498 | 7.887 | 7.498 | 7.804 | 5,288,094 | +0.48(+6.57%) |
Feb 04, 2020 | 7.600 | 7.693 | 7.286 | 7.323 | 3,875,404 | -0.06(-0.88%) |
Feb 03, 2020 | 7.267 | 7.508 | 7.161 | 7.387 | 4,647,661 | +0.04(+0.50%) |
Jan 31, 2020 | 7.267 | 7.373 | 6.999 | 7.350 | 6,935,365 | -0.09(-1.24%) |
Jan 30, 2020 | 7.248 | 7.466 | 7.221 | 7.443 | 4,325,305 | +0.16(+2.16%) |
Jan 29, 2020 | 7.554 | 7.637 | 7.286 | 7.286 | 2,855,494 | -0.18(-2.36%) |
Jan 28, 2020 | 7.452 | 7.591 | 7.360 | 7.461 | 3,225,607 | +0.06(+0.88%) |
Jan 27, 2020 | 7.591 | 7.693 | 7.387 | 7.397 | 4,193,186 | -0.46(-5.89%) |
Jan 24, 2020 | 8.258 | 8.313 | 7.572 | 7.859 | 6,989,484 | -0.43(-5.14%) |
Jan 23, 2020 | 8.433 | 8.484 | 8.174 | 8.285 | 3,123,057 | -0.29(-3.35%) |
Jan 22, 2020 | 8.804 | 8.822 | 8.554 | 8.572 | 3,574,595 | -0.35(-3.94%) |
Jan 21, 2020 | 9.174 | 9.239 | 8.906 | 8.924 | 2,504,310 | -0.29(-3.12%) |
Jan 17, 2020 | 9.304 | 9.424 | 9.142 | 9.211 | 3,150,474 | -0.08(-0.90%) |
Jan 16, 2020 | 9.405 | 9.470 | 9.202 | 9.294 | 4,124,064 | +0.01(+0.15%) |
Jan 15, 2020 | 9.294 | 9.415 | 9.206 | 9.280 | 3,528,917 | -0.11(-1.13%) |
Jan 14, 2020 | 9.230 | 9.424 | 9.044 | 9.387 | 4,443,429 | +0.05(+0.50%) |
Jan 13, 2020 | 9.313 | 9.396 | 9.105 | 9.341 | 2,453,995 | +0.01(+0.10%) |
Jan 10, 2020 | 9.368 | 9.382 | 9.202 | 9.331 | 3,141,076 | -0.11(-1.18%) |
Jan 09, 2020 | 9.461 | 9.572 | 9.262 | 9.442 | 2,988,826 | -0.09(-0.97%) |
Jan 08, 2020 | 9.822 | 9.841 | 9.396 | 9.535 | 3,018,141 | -0.29(-2.92%) |
Jan 07, 2020 | 10.11 | 10.11 | 9.628 | 9.822 | 3,037,715 | -0.31(-3.02%) |
Jan 06, 2020 | 9.804 | 10.14 | 9.674 | 10.13 | 3,453,563 | +0.34(+3.50%) |
Jan 03, 2020 | 9.961 | 10.14 | 9.655 | 9.785 | 2,591,890 | +0.07(+0.76%) |
Jan 02, 2020 | 9.878 | 9.924 | 9.549 | 9.711 | 2,332,979 | -0.01(-0.10%) |
Dec 31, 2019 | 9.618 | 9.836 | 9.526 | 9.720 | 3,287,987 | -0.01(-0.10%) |
Dec 30, 2019 | 9.692 | 9.924 | 9.692 | 9.729 | 2,817,071 | +0.10(+1.06%) |
Dec 27, 2019 | 9.766 | 9.822 | 9.563 | 9.628 | 2,289,211 | -0.09(-0.95%) |
Dec 26, 2019 | 9.813 | 9.933 | 9.692 | 9.720 | 1,617,036 | -0.02(-0.19%) |
Dec 24, 2019 | 9.878 | 9.998 | 9.711 | 9.739 | 1,334,617 | -0.13(-1.31%) |
Dec 23, 2019 | 9.322 | 9.910 | 9.322 | 9.868 | 4,311,088 | +0.54(+5.75%) |
Dec 20, 2019 | 9.257 | 9.359 | 9.211 | 9.331 | 7,960,822 | +0.03(+0.30%) |
Dec 19, 2019 | 9.239 | 9.456 | 9.239 | 9.304 | 4,028,494 | +0.05(+0.50%) |
Dec 18, 2019 | 9.322 | 9.396 | 9.146 | 9.257 | 5,772,049 | -0.09(-0.94%) |
Dec 17, 2019 | 9.470 | 9.637 | 9.271 | 9.345 | 6,758,864 | -0.05(-0.54%) |
Dec 16, 2019 | 9.433 | 9.609 | 9.294 | 9.396 | 5,507,025 | +0.09(+0.99%) |
Dec 13, 2019 | 9.331 | 9.554 | 9.179 | 9.304 | 4,445,664 | -0.31(-3.18%) |
Dec 12, 2019 | 9.378 | 9.674 | 9.322 | 9.609 | 4,284,318 | +0.28(+2.98%) |
Dec 11, 2019 | 9.239 | 9.415 | 9.211 | 9.331 | 2,760,397 | +0.09(+1.00%) |
Dec 10, 2019 | 9.137 | 9.313 | 9.072 | 9.239 | 4,831,540 | +0.14(+1.53%) |
Dec 09, 2019 | 8.924 | 9.220 | 8.896 | 9.100 | 4,209,346 | +0.06(+0.72%) |
Dec 06, 2019 | 8.415 | 9.091 | 8.415 | 9.035 | 4,599,380 | +0.67(+7.96%) |
Dec 05, 2019 | 8.702 | 8.757 | 8.304 | 8.369 | 6,227,285 | -0.24(-2.80%) |
Dec 04, 2019 | 8.387 | 8.744 | 8.387 | 8.609 | 4,496,645 | +0.36(+4.38%) |
Dec 03, 2019 | 8.027 | 8.442 | 7.972 | 8.248 | 4,836,358 | -0.18(-2.19%) |