Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.209 | 7.103 | 5.014 | 6.685 | 642,136 | +1.63(+32.23%) |
Feb 27, 2020 | 5.983 | 6.084 | 4.799 | 5.056 | 393,876 | -0.52(-9.25%) |
Feb 26, 2020 | 5.571 | 6.128 | 5.292 | 5.571 | 336,846 | -0.67(-10.71%) |
Feb 25, 2020 | 6.543 | 7.153 | 5.627 | 6.240 | 615,367 | -0.03(-0.44%) |
Feb 24, 2020 | 5.292 | 6.540 | 5.042 | 6.267 | 858,421 | +1.31(+26.33%) |
Feb 21, 2020 | 4.652 | 5.019 | 4.652 | 4.961 | 507,083 | -1.84(-27.01%) |
Feb 20, 2020 | 6.128 | 6.822 | 6.128 | 6.797 | 4,680 | +0.39(+6.09%) |
Feb 19, 2020 | 6.128 | 6.685 | 6.128 | 6.407 | 5,798 | -0.02(-0.35%) |
Feb 18, 2020 | 6.825 | 6.827 | 5.989 | 6.429 | 7,283 | -0.12(-1.79%) |
Feb 14, 2020 | 6.128 | 6.657 | 5.928 | 6.546 | 12,945 | +0.90(+15.93%) |
Feb 13, 2020 | 6.953 | 6.961 | 5.643 | 5.646 | 22,876 | -0.98(-14.76%) |
Feb 12, 2020 | 7.025 | 7.234 | 6.407 | 6.624 | 8,656 | -0.34(-4.88%) |
Feb 11, 2020 | 7.242 | 7.242 | 6.964 | 6.964 | 7,192 | -0.14(-1.96%) |
Feb 10, 2020 | 7.521 | 7.521 | 7.103 | 7.103 | 2,488 | -0.17(-2.37%) |
Feb 07, 2020 | 7.604 | 7.604 | 7.103 | 7.276 | 4,239 | -0.25(-3.26%) |
Feb 06, 2020 | 7.521 | 7.521 | 6.964 | 7.521 | 5,628 | +0.28(+3.85%) |
Feb 05, 2020 | 7.685 | 7.685 | 7.242 | 7.242 | 3,436 | +0.13(+1.88%) |
Feb 04, 2020 | 7.382 | 7.507 | 7.103 | 7.109 | 5,180 | +0.08(+1.11%) |
Feb 03, 2020 | 7.663 | 7.922 | 7.031 | 7.031 | 4,951 | -0.27(-3.66%) |
Jan 31, 2020 | 7.799 | 7.799 | 7.270 | 7.298 | 1,988 | +0.03(+0.42%) |
Jan 30, 2020 | 7.666 | 7.797 | 7.106 | 7.267 | 4,159 | -0.25(-3.37%) |
Jan 29, 2020 | 8.635 | 8.635 | 7.521 | 7.521 | 5,036 | -0.57(-7.02%) |
Jan 28, 2020 | 7.799 | 8.279 | 7.799 | 8.089 | 1,096 | -0.19(-2.32%) |
Jan 27, 2020 | 8.078 | 8.635 | 7.465 | 8.281 | 18,756 | -0.50(-5.74%) |
Jan 24, 2020 | 9.192 | 9.192 | 8.357 | 8.786 | 6,860 | -0.13(-1.44%) |
Jan 23, 2020 | 9.749 | 9.749 | 8.914 | 8.914 | 5,616 | -0.36(-3.90%) |
Jan 22, 2020 | 9.251 | 9.749 | 8.674 | 9.276 | 10,048 | +0.47(+5.28%) |
Jan 21, 2020 | 9.117 | 9.117 | 8.632 | 8.811 | 5,472 | +0.13(+1.44%) |
Jan 17, 2020 | 8.359 | 9.192 | 8.357 | 8.685 | 3,381 | +0.19(+2.26%) |
Jan 16, 2020 | 8.635 | 8.875 | 8.357 | 8.493 | 5,147 | -0.14(-1.65%) |
Jan 15, 2020 | 8.635 | 8.914 | 8.357 | 8.635 | 4,898 | +0.06(+0.68%) |
Jan 14, 2020 | 8.357 | 9.053 | 8.343 | 8.577 | 15,992 | +0.50(+6.17%) |
Jan 13, 2020 | 8.078 | 8.635 | 8.078 | 8.078 | 3,259 | -0.31(-3.75%) |
Jan 10, 2020 | 8.384 | 8.914 | 8.357 | 8.393 | 1,278 | -0.24(-2.81%) |
Jan 09, 2020 | 8.635 | 8.635 | 7.799 | 8.635 | 3,348 | -0.08(-0.96%) |
Jan 08, 2020 | 8.635 | 9.192 | 8.579 | 8.719 | 2,317 | -0.04(-0.51%) |
Jan 07, 2020 | 8.635 | 9.192 | 8.513 | 8.763 | 3,968 | -0.57(-6.09%) |
Jan 06, 2020 | 9.688 | 9.749 | 8.916 | 9.331 | 5,306 | +0.10(+1.12%) |
Jan 03, 2020 | 9.248 | 10.01 | 9.192 | 9.228 | 8,745 | +0.42(+4.78%) |
Jan 02, 2020 | 8.384 | 9.036 | 8.384 | 8.808 | 4,332 | +0.42(+4.98%) |
Dec 31, 2019 | 8.351 | 9.136 | 8.078 | 8.390 | 8,134 | +0.03(+0.40%) |
Dec 30, 2019 | 7.799 | 8.357 | 7.799 | 8.357 | 7,803 | +0.35(+4.31%) |
Dec 27, 2019 | 7.663 | 8.106 | 7.663 | 8.011 | 2,872 | +0.13(+1.63%) |
Dec 26, 2019 | 7.799 | 8.287 | 7.799 | 7.883 | 1,868 | -0.25(-3.05%) |
Dec 24, 2019 | 7.724 | 8.315 | 7.724 | 8.131 | 1,920 | +0.05(+0.66%) |
Dec 23, 2019 | 7.799 | 8.351 | 7.607 | 8.078 | 4,528 | -0.16(-1.96%) |
Dec 20, 2019 | 7.799 | 8.354 | 7.415 | 8.240 | 3,090 | +0.16(+2.00%) |
Dec 19, 2019 | 7.939 | 8.078 | 7.273 | 8.078 | 4,782 | +0.00(+0.00%) |
Dec 18, 2019 | 8.078 | 8.078 | 7.521 | 8.078 | 2,841 | +0.00(+0.00%) |
Dec 17, 2019 | 8.357 | 8.635 | 7.521 | 8.078 | 3,805 | -0.08(-0.99%) |
Dec 16, 2019 | 7.521 | 8.159 | 7.259 | 8.159 | 6,800 | +0.64(+8.48%) |
Dec 13, 2019 | 6.964 | 7.799 | 6.964 | 7.521 | 4,584 | +0.39(+5.47%) |
Dec 12, 2019 | 7.292 | 7.540 | 7.128 | 7.131 | 4,039 | -0.47(-6.23%) |
Dec 11, 2019 | 7.688 | 7.786 | 7.253 | 7.604 | 4,090 | -0.13(-1.62%) |
Dec 10, 2019 | 7.632 | 7.730 | 7.242 | 7.730 | 1,507 | +0.30(+3.97%) |
Dec 09, 2019 | 7.326 | 7.799 | 7.103 | 7.435 | 6,886 | +0.14(+1.87%) |
Dec 06, 2019 | 7.493 | 7.660 | 7.298 | 7.298 | 3,112 | -0.19(-2.60%) |
Dec 05, 2019 | 8.426 | 8.426 | 7.267 | 7.493 | 5,431 | -0.10(-1.28%) |
Dec 04, 2019 | 7.811 | 7.811 | 7.454 | 7.591 | 1,457 | +0.15(+2.02%) |
Dec 03, 2019 | 7.437 | 8.072 | 7.242 | 7.440 | 4,020 | +0.01(+0.11%) |