Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.931 | 5.159 | 4.849 | 5.022 | 350,452 | -0.04(-0.72%) |
Feb 27, 2020 | 4.629 | 5.200 | 4.483 | 5.059 | 438,549 | +0.31(+6.54%) |
Feb 26, 2020 | 4.757 | 4.940 | 4.629 | 4.748 | 320,631 | +0.06(+1.36%) |
Feb 25, 2020 | 4.940 | 4.949 | 4.575 | 4.684 | 604,953 | -0.26(-5.35%) |
Feb 24, 2020 | 4.976 | 5.077 | 4.821 | 4.949 | 386,512 | -0.23(-4.41%) |
Feb 21, 2020 | 5.369 | 5.378 | 5.068 | 5.177 | 466,758 | -0.24(-4.38%) |
Feb 20, 2020 | 5.515 | 5.524 | 5.342 | 5.415 | 408,899 | -0.12(-2.15%) |
Feb 19, 2020 | 5.579 | 5.669 | 5.434 | 5.533 | 350,709 | -0.04(-0.65%) |
Feb 18, 2020 | 6.059 | 6.059 | 5.524 | 5.570 | 642,654 | -0.53(-8.62%) |
Feb 14, 2020 | 5.488 | 6.131 | 5.479 | 6.095 | 1,508,225 | +0.56(+10.15%) |
Feb 13, 2020 | 5.751 | 5.751 | 5.461 | 5.533 | 297,347 | -0.17(-3.02%) |
Feb 12, 2020 | 5.751 | 6.022 | 5.515 | 5.705 | 408,095 | +0.06(+1.12%) |
Feb 11, 2020 | 5.017 | 5.660 | 4.981 | 5.642 | 668,797 | +0.83(+17.33%) |
Feb 10, 2020 | 4.854 | 4.909 | 4.718 | 4.809 | 552,514 | -0.05(-0.93%) |
Feb 07, 2020 | 5.108 | 5.162 | 4.854 | 4.854 | 482,645 | -0.31(-5.96%) |
Feb 06, 2020 | 5.461 | 5.461 | 5.103 | 5.162 | 274,119 | -0.28(-5.16%) |
Feb 05, 2020 | 5.479 | 5.524 | 5.366 | 5.443 | 505,920 | +0.02(+0.33%) |
Feb 04, 2020 | 5.615 | 5.687 | 5.398 | 5.425 | 202,878 | -0.06(-1.16%) |
Feb 03, 2020 | 5.615 | 5.760 | 5.452 | 5.488 | 376,211 | -0.08(-1.46%) |
Jan 31, 2020 | 5.769 | 5.841 | 5.552 | 5.570 | 595,163 | -0.27(-4.65%) |
Jan 30, 2020 | 6.213 | 6.233 | 5.660 | 5.841 | 455,391 | -0.41(-6.52%) |
Jan 29, 2020 | 6.140 | 6.294 | 6.077 | 6.249 | 366,584 | +0.17(+2.83%) |
Jan 28, 2020 | 6.113 | 6.294 | 6.077 | 6.077 | 378,867 | +0.03(+0.45%) |
Jan 27, 2020 | 6.131 | 6.131 | 5.914 | 6.050 | 487,217 | -0.18(-2.91%) |
Jan 24, 2020 | 6.376 | 6.376 | 6.077 | 6.231 | 367,367 | -0.16(-2.55%) |
Jan 23, 2020 | 6.493 | 6.493 | 6.231 | 6.394 | 432,825 | +0.14(+2.17%) |
Jan 22, 2020 | 6.493 | 6.584 | 6.249 | 6.258 | 434,173 | -0.27(-4.16%) |
Jan 21, 2020 | 6.566 | 6.596 | 6.484 | 6.530 | 275,508 | -0.08(-1.23%) |
Jan 17, 2020 | 6.729 | 6.874 | 6.602 | 6.611 | 300,562 | -0.04(-0.54%) |
Jan 16, 2020 | 6.629 | 6.702 | 6.548 | 6.647 | 336,954 | +0.10(+1.52%) |
Jan 15, 2020 | 6.747 | 6.783 | 6.466 | 6.548 | 360,477 | -0.20(-2.95%) |
Jan 14, 2020 | 7.064 | 7.145 | 6.675 | 6.747 | 248,278 | -0.34(-4.85%) |
Jan 13, 2020 | 7.236 | 7.290 | 6.955 | 7.091 | 189,639 | -0.18(-2.49%) |
Jan 10, 2020 | 7.435 | 7.517 | 7.209 | 7.272 | 257,499 | -0.24(-3.14%) |
Jan 09, 2020 | 7.336 | 7.553 | 7.299 | 7.508 | 468,041 | +0.22(+2.98%) |
Jan 08, 2020 | 7.779 | 7.825 | 7.209 | 7.290 | 365,678 | -0.43(-5.63%) |
Jan 07, 2020 | 7.870 | 7.997 | 7.698 | 7.725 | 316,550 | -0.15(-1.95%) |
Jan 06, 2020 | 8.060 | 8.078 | 7.843 | 7.879 | 228,003 | -0.20(-2.47%) |
Jan 03, 2020 | 8.133 | 8.314 | 8.042 | 8.078 | 225,477 | -0.05(-0.56%) |
Jan 02, 2020 | 8.277 | 8.332 | 8.042 | 8.124 | 289,148 | -0.07(-0.88%) |
Dec 31, 2019 | 8.024 | 8.300 | 7.988 | 8.196 | 185,395 | +0.15(+1.91%) |
Dec 30, 2019 | 8.069 | 8.178 | 8.006 | 8.042 | 112,003 | +0.04(+0.45%) |
Dec 27, 2019 | 8.259 | 8.259 | 7.920 | 8.006 | 175,898 | -0.18(-2.21%) |
Dec 26, 2019 | 8.133 | 8.522 | 8.133 | 8.187 | 106,035 | +0.01(+0.11%) |
Dec 24, 2019 | 8.133 | 8.259 | 8.056 | 8.178 | 108,432 | +0.04(+0.44%) |
Dec 23, 2019 | 7.924 | 8.191 | 7.852 | 8.142 | 243,933 | +0.24(+3.10%) |
Dec 20, 2019 | 7.852 | 8.033 | 7.798 | 7.897 | 272,295 | +0.04(+0.46%) |
Dec 19, 2019 | 7.607 | 7.865 | 7.589 | 7.861 | 284,896 | +0.32(+4.20%) |
Dec 18, 2019 | 7.517 | 7.571 | 7.281 | 7.544 | 392,245 | +0.10(+1.34%) |
Dec 17, 2019 | 7.490 | 7.517 | 7.318 | 7.444 | 293,069 | +0.02(+0.24%) |
Dec 16, 2019 | 7.653 | 7.678 | 7.424 | 7.426 | 248,239 | -0.15(-2.03%) |
Dec 13, 2019 | 7.752 | 7.798 | 7.562 | 7.580 | 206,043 | -0.21(-2.67%) |
Dec 12, 2019 | 7.698 | 7.870 | 7.662 | 7.788 | 225,045 | +0.07(+0.94%) |
Dec 11, 2019 | 7.752 | 7.770 | 7.589 | 7.716 | 176,401 | -0.02(-0.23%) |
Dec 10, 2019 | 7.499 | 7.770 | 7.490 | 7.734 | 195,261 | +0.23(+3.02%) |
Dec 09, 2019 | 7.471 | 7.644 | 7.471 | 7.508 | 159,275 | -0.04(-0.48%) |
Dec 06, 2019 | 7.363 | 7.571 | 7.363 | 7.544 | 187,272 | +0.24(+3.35%) |
Dec 05, 2019 | 7.381 | 7.426 | 7.281 | 7.299 | 223,591 | -0.02(-0.25%) |
Dec 04, 2019 | 7.308 | 7.372 | 7.245 | 7.318 | 205,929 | +0.08(+1.13%) |
Dec 03, 2019 | 7.127 | 7.272 | 7.064 | 7.236 | 289,038 | +0.10(+1.40%) |