Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.010 | 3.250 | 2.980 | 3.170 | 118,800 | +0.08(+2.59%) |
Feb 27, 2020 | 3.100 | 3.180 | 2.810 | 3.090 | 274,046 | -0.09(-2.83%) |
Feb 26, 2020 | 3.500 | 3.789 | 3.120 | 3.180 | 687,587 | -0.22(-6.47%) |
Feb 25, 2020 | 3.500 | 3.596 | 3.400 | 3.400 | 79,325 | -0.07(-2.02%) |
Feb 24, 2020 | 3.860 | 3.860 | 3.410 | 3.470 | 213,487 | -0.36(-9.40%) |
Feb 21, 2020 | 4.000 | 4.027 | 3.800 | 3.830 | 201,700 | -0.15(-3.77%) |
Feb 20, 2020 | 4.210 | 4.250 | 3.980 | 3.980 | 239,186 | -0.26(-6.13%) |
Feb 19, 2020 | 4.460 | 4.580 | 4.220 | 4.240 | 186,284 | +0.04(+0.95%) |
Feb 18, 2020 | 4.910 | 4.950 | 4.170 | 4.200 | 405,978 | -0.67(-13.76%) |
Feb 14, 2020 | 6.610 | 6.673 | 4.700 | 4.870 | 735,900 | -1.80(-26.99%) |
Feb 13, 2020 | 6.680 | 6.690 | 6.650 | 6.670 | 18,551 | -0.04(-0.60%) |
Feb 12, 2020 | 6.660 | 6.770 | 6.660 | 6.710 | 15,714 | +0.06(+0.90%) |
Feb 11, 2020 | 6.590 | 6.670 | 6.520 | 6.650 | 39,749 | +0.13(+1.99%) |
Feb 10, 2020 | 6.520 | 6.530 | 6.485 | 6.520 | 56,753 | +0.00(+0.00%) |
Feb 07, 2020 | 6.710 | 6.710 | 6.520 | 6.520 | 64,900 | -0.25(-3.69%) |
Feb 06, 2020 | 7.000 | 7.000 | 6.600 | 6.770 | 69,881 | -0.15(-2.17%) |
Feb 05, 2020 | 6.500 | 6.960 | 6.479 | 6.920 | 104,247 | +0.45(+6.96%) |
Feb 04, 2020 | 6.570 | 6.570 | 6.450 | 6.470 | 21,154 | -0.07(-1.07%) |
Feb 03, 2020 | 6.610 | 6.650 | 6.540 | 6.540 | 28,951 | -0.06(-0.91%) |
Jan 31, 2020 | 6.400 | 6.600 | 6.400 | 6.600 | 29,900 | +0.20(+3.12%) |
Jan 30, 2020 | 6.500 | 6.509 | 6.400 | 6.400 | 19,556 | -0.12(-1.89%) |
Jan 29, 2020 | 6.590 | 6.620 | 6.520 | 6.524 | 25,097 | -0.04(-0.56%) |
Jan 28, 2020 | 6.570 | 6.665 | 6.500 | 6.560 | 21,751 | +0.01(+0.15%) |
Jan 27, 2020 | 6.420 | 6.590 | 6.400 | 6.550 | 30,837 | +0.04(+0.61%) |
Jan 24, 2020 | 6.460 | 6.588 | 6.430 | 6.510 | 50,800 | -0.15(-2.25%) |
Jan 23, 2020 | 6.480 | 6.700 | 6.480 | 6.660 | 16,218 | +0.05(+0.76%) |
Jan 22, 2020 | 6.700 | 6.700 | 6.600 | 6.610 | 30,495 | -0.07(-1.05%) |
Jan 21, 2020 | 6.800 | 6.800 | 6.620 | 6.680 | 19,401 | -0.05(-0.74%) |
Jan 17, 2020 | 6.800 | 6.840 | 6.720 | 6.730 | 28,900 | -0.06(-0.88%) |
Jan 16, 2020 | 6.654 | 6.800 | 6.654 | 6.790 | 28,525 | +0.09(+1.34%) |
Jan 15, 2020 | 6.650 | 6.740 | 6.620 | 6.700 | 13,889 | +0.03(+0.45%) |
Jan 14, 2020 | 6.680 | 6.700 | 6.647 | 6.670 | 36,059 | +0.09(+1.37%) |
Jan 13, 2020 | 6.560 | 6.580 | 6.450 | 6.580 | 23,643 | +0.06(+0.92%) |
Jan 10, 2020 | 6.560 | 6.560 | 6.500 | 6.520 | 35,100 | -0.07(-1.06%) |
Jan 09, 2020 | 6.560 | 6.700 | 6.560 | 6.590 | 29,260 | -0.09(-1.35%) |
Jan 08, 2020 | 6.730 | 6.790 | 6.610 | 6.680 | 22,142 | -0.08(-1.18%) |
Jan 07, 2020 | 6.750 | 6.820 | 6.720 | 6.760 | 21,449 | +0.03(+0.45%) |
Jan 06, 2020 | 6.850 | 6.850 | 6.700 | 6.730 | 18,537 | -0.07(-1.03%) |
Jan 03, 2020 | 6.580 | 6.890 | 6.570 | 6.800 | 30,700 | +0.13(+1.95%) |
Jan 02, 2020 | 6.720 | 6.840 | 6.630 | 6.670 | 32,186 | -0.06(-0.89%) |
Dec 31, 2019 | 6.830 | 6.880 | 6.720 | 6.730 | 36,200 | -0.10(-1.46%) |
Dec 30, 2019 | 6.610 | 6.830 | 6.580 | 6.830 | 55,630 | +0.24(+3.64%) |
Dec 27, 2019 | 6.560 | 6.650 | 6.560 | 6.590 | 28,700 | +0.03(+0.46%) |
Dec 26, 2019 | 6.630 | 6.695 | 6.550 | 6.560 | 32,984 | -0.08(-1.13%) |
Dec 24, 2019 | 6.580 | 6.680 | 6.580 | 6.635 | 25,500 | -0.04(-0.52%) |
Dec 23, 2019 | 6.750 | 6.833 | 6.590 | 6.670 | 68,211 | -0.08(-1.19%) |
Dec 20, 2019 | 6.810 | 6.874 | 6.720 | 6.750 | 41,400 | -0.02(-0.37%) |
Dec 19, 2019 | 6.660 | 6.829 | 6.660 | 6.775 | 20,770 | +0.11(+1.73%) |
Dec 18, 2019 | 6.700 | 6.710 | 6.660 | 6.660 | 43,718 | -0.01(-0.15%) |
Dec 17, 2019 | 6.650 | 6.709 | 6.460 | 6.670 | 114,591 | +0.02(+0.30%) |
Dec 16, 2019 | 6.900 | 6.920 | 6.620 | 6.650 | 34,346 | -0.25(-3.62%) |
Dec 13, 2019 | 6.940 | 6.940 | 6.700 | 6.900 | 50,600 | -0.04(-0.58%) |
Dec 12, 2019 | 7.130 | 7.130 | 6.940 | 6.940 | 26,848 | -0.08(-1.14%) |
Dec 11, 2019 | 6.610 | 7.070 | 6.610 | 7.020 | 50,511 | +0.29(+4.39%) |
Dec 10, 2019 | 6.920 | 6.938 | 6.660 | 6.725 | 47,781 | -0.18(-2.54%) |
Dec 09, 2019 | 6.520 | 6.930 | 6.520 | 6.900 | 55,726 | +0.35(+5.34%) |
Dec 06, 2019 | 6.550 | 6.870 | 6.550 | 6.550 | 77,300 | +0.06(+0.92%) |
Dec 05, 2019 | 6.560 | 6.600 | 6.450 | 6.490 | 48,153 | -0.07(-1.07%) |
Dec 04, 2019 | 6.700 | 6.812 | 6.500 | 6.560 | 32,217 | -0.14(-2.09%) |
Dec 03, 2019 | 6.794 | 6.831 | 6.663 | 6.700 | 27,956 | -0.14(-2.05%) |