Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.877 | 4.336 | 3.877 | 4.202 | 325,406 | +0.23(+5.88%) |
Feb 27, 2020 | 4.002 | 4.219 | 3.760 | 3.969 | 146,447 | -0.06(-1.45%) |
Feb 26, 2020 | 3.927 | 4.077 | 3.910 | 4.027 | 131,623 | +0.09(+2.33%) |
Feb 25, 2020 | 4.202 | 4.210 | 3.910 | 3.935 | 217,860 | -0.13(-3.28%) |
Feb 24, 2020 | 4.169 | 4.177 | 3.960 | 4.069 | 277,180 | -0.23(-5.24%) |
Feb 21, 2020 | 4.419 | 4.427 | 4.252 | 4.294 | 148,249 | -0.13(-2.83%) |
Feb 20, 2020 | 4.335 | 4.494 | 4.302 | 4.419 | 155,149 | +0.09(+2.12%) |
Feb 19, 2020 | 4.377 | 4.435 | 4.302 | 4.327 | 93,258 | -0.05(-1.14%) |
Feb 18, 2020 | 4.419 | 4.535 | 4.302 | 4.377 | 177,253 | -0.01(-0.19%) |
Feb 14, 2020 | 4.310 | 4.410 | 4.285 | 4.385 | 116,824 | +0.08(+1.74%) |
Feb 13, 2020 | 4.319 | 4.435 | 4.169 | 4.310 | 155,878 | -0.01(-0.19%) |
Feb 12, 2020 | 4.302 | 4.502 | 4.260 | 4.319 | 259,536 | -0.08(-1.71%) |
Feb 11, 2020 | 3.919 | 4.552 | 3.910 | 4.394 | 369,631 | +0.53(+13.58%) |
Feb 10, 2020 | 3.885 | 3.927 | 3.710 | 3.868 | 188,288 | -0.02(-0.43%) |
Feb 07, 2020 | 3.860 | 3.960 | 3.627 | 3.885 | 362,348 | -0.13(-3.32%) |
Feb 06, 2020 | 4.460 | 4.485 | 3.843 | 4.019 | 792,326 | -0.31(-7.13%) |
Feb 05, 2020 | 4.327 | 4.494 | 4.235 | 4.327 | 257,944 | +0.13(+2.98%) |
Feb 04, 2020 | 4.360 | 4.535 | 4.169 | 4.202 | 412,754 | -0.14(-3.26%) |
Feb 03, 2020 | 4.452 | 4.619 | 4.335 | 4.344 | 623,833 | -0.08(-1.70%) |
Jan 31, 2020 | 4.669 | 4.769 | 4.385 | 4.419 | 228,012 | -0.28(-5.86%) |
Jan 30, 2020 | 5.244 | 5.252 | 4.611 | 4.694 | 709,807 | -0.58(-11.06%) |
Jan 29, 2020 | 5.369 | 5.419 | 5.211 | 5.277 | 204,028 | -0.09(-1.71%) |
Jan 28, 2020 | 5.628 | 5.744 | 5.361 | 5.369 | 227,627 | -0.24(-4.31%) |
Jan 27, 2020 | 5.703 | 5.828 | 5.528 | 5.611 | 276,122 | -0.23(-3.99%) |
Jan 24, 2020 | 5.986 | 6.098 | 5.803 | 5.844 | 238,327 | -0.28(-4.50%) |
Jan 23, 2020 | 6.086 | 6.128 | 5.861 | 6.120 | 184,244 | -0.03(-0.54%) |
Jan 22, 2020 | 6.095 | 6.186 | 6.053 | 6.153 | 112,436 | +0.06(+0.96%) |
Jan 21, 2020 | 6.403 | 6.403 | 6.095 | 6.095 | 122,889 | -0.28(-4.32%) |
Jan 17, 2020 | 6.461 | 6.578 | 6.353 | 6.370 | 137,574 | -0.07(-1.04%) |
Jan 16, 2020 | 6.245 | 6.528 | 6.236 | 6.436 | 99,864 | +0.25(+4.04%) |
Jan 15, 2020 | 6.378 | 6.416 | 6.144 | 6.186 | 134,337 | -0.23(-3.64%) |
Jan 14, 2020 | 6.603 | 6.610 | 6.353 | 6.420 | 104,391 | -0.18(-2.78%) |
Jan 13, 2020 | 6.645 | 6.661 | 6.353 | 6.603 | 149,085 | +0.10(+1.54%) |
Jan 10, 2020 | 6.678 | 6.803 | 6.503 | 6.503 | 156,046 | -0.19(-2.86%) |
Jan 09, 2020 | 6.611 | 6.807 | 6.511 | 6.695 | 266,152 | +0.08(+1.26%) |
Jan 08, 2020 | 7.203 | 7.228 | 6.520 | 6.611 | 600,779 | -0.60(-8.32%) |
Jan 07, 2020 | 7.262 | 7.295 | 7.112 | 7.212 | 83,311 | -0.09(-1.26%) |
Jan 06, 2020 | 7.504 | 7.529 | 7.103 | 7.303 | 186,928 | -0.18(-2.34%) |
Jan 03, 2020 | 7.353 | 7.654 | 7.345 | 7.479 | 314,491 | +0.11(+1.47%) |
Jan 02, 2020 | 7.087 | 7.395 | 7.087 | 7.370 | 270,365 | +0.28(+4.00%) |
Dec 31, 2019 | 6.928 | 7.087 | 6.928 | 7.087 | 161,323 | +0.16(+2.29%) |
Dec 30, 2019 | 6.878 | 6.987 | 6.837 | 6.928 | 164,203 | +0.09(+1.34%) |
Dec 27, 2019 | 7.170 | 7.170 | 6.779 | 6.837 | 157,485 | -0.35(-4.87%) |
Dec 26, 2019 | 6.920 | 7.220 | 6.895 | 7.187 | 318,757 | +0.28(+4.11%) |
Dec 24, 2019 | 6.970 | 7.003 | 6.762 | 6.903 | 118,623 | -0.06(-0.84%) |
Dec 23, 2019 | 6.628 | 6.962 | 6.528 | 6.962 | 461,745 | +0.38(+5.70%) |
Dec 20, 2019 | 6.712 | 6.720 | 6.453 | 6.586 | 189,990 | -0.09(-1.37%) |
Dec 19, 2019 | 6.086 | 6.686 | 6.086 | 6.678 | 459,484 | +0.63(+10.48%) |
Dec 18, 2019 | 6.036 | 6.103 | 5.861 | 6.045 | 134,229 | +0.04(+0.69%) |
Dec 17, 2019 | 5.944 | 6.020 | 5.852 | 6.003 | 179,246 | +0.06(+0.98%) |
Dec 16, 2019 | 6.353 | 6.353 | 5.903 | 5.944 | 332,158 | -0.33(-5.31%) |
Dec 13, 2019 | 6.350 | 6.374 | 6.238 | 6.278 | 205,791 | -0.02(-0.38%) |
Dec 12, 2019 | 6.222 | 6.390 | 6.198 | 6.302 | 136,360 | +0.09(+1.42%) |
Dec 11, 2019 | 6.286 | 6.294 | 6.182 | 6.214 | 106,386 | -0.10(-1.65%) |
Dec 10, 2019 | 6.414 | 6.414 | 6.254 | 6.318 | 166,155 | -0.10(-1.50%) |
Dec 09, 2019 | 6.350 | 6.466 | 6.278 | 6.414 | 216,880 | +0.07(+1.14%) |
Dec 06, 2019 | 6.214 | 6.406 | 6.214 | 6.342 | 178,227 | +0.08(+1.28%) |
Dec 05, 2019 | 6.278 | 6.278 | 6.142 | 6.262 | 83,945 | -0.01(-0.13%) |
Dec 04, 2019 | 6.126 | 6.270 | 6.061 | 6.270 | 88,750 | +0.15(+2.49%) |
Dec 03, 2019 | 6.230 | 6.245 | 6.029 | 6.118 | 130,726 | -0.16(-2.55%) |