Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.110 | 5.470 | 5.090 | 5.435 | 500,100 | +0.05(+1.02%) |
Feb 27, 2020 | 5.090 | 5.759 | 5.000 | 5.380 | 593,096 | -0.19(-3.32%) |
Feb 26, 2020 | 5.540 | 5.750 | 5.444 | 5.565 | 444,343 | +0.05(+0.82%) |
Feb 25, 2020 | 5.680 | 5.960 | 5.490 | 5.520 | 443,833 | -0.18(-3.16%) |
Feb 24, 2020 | 5.890 | 5.890 | 5.590 | 5.700 | 549,649 | -0.40(-6.56%) |
Feb 21, 2020 | 6.340 | 6.340 | 6.020 | 6.100 | 374,100 | -0.25(-3.94%) |
Feb 20, 2020 | 6.340 | 6.490 | 6.010 | 6.350 | 409,665 | -0.06(-0.94%) |
Feb 19, 2020 | 6.460 | 6.510 | 6.330 | 6.410 | 329,883 | -0.05(-0.77%) |
Feb 18, 2020 | 6.530 | 6.650 | 6.280 | 6.460 | 466,967 | -0.10(-1.52%) |
Feb 14, 2020 | 6.810 | 6.882 | 6.260 | 6.560 | 1,493,800 | -0.26(-3.81%) |
Feb 13, 2020 | 6.900 | 7.000 | 6.710 | 6.820 | 312,852 | -0.15(-2.15%) |
Feb 12, 2020 | 7.170 | 7.440 | 6.910 | 6.970 | 449,117 | -0.13(-1.83%) |
Feb 11, 2020 | 7.070 | 7.220 | 7.010 | 7.100 | 345,002 | +0.08(+1.14%) |
Feb 10, 2020 | 7.040 | 7.200 | 6.940 | 7.020 | 342,794 | -0.02(-0.21%) |
Feb 07, 2020 | 7.070 | 7.190 | 6.900 | 7.035 | 249,600 | -0.08(-1.05%) |
Feb 06, 2020 | 7.080 | 7.420 | 6.980 | 7.110 | 495,270 | +0.09(+1.28%) |
Feb 05, 2020 | 6.960 | 7.147 | 6.780 | 7.020 | 411,380 | +0.10(+1.45%) |
Feb 04, 2020 | 6.860 | 7.015 | 6.785 | 6.920 | 323,556 | +0.13(+1.91%) |
Feb 03, 2020 | 6.640 | 6.970 | 6.630 | 6.790 | 481,266 | +0.15(+2.26%) |
Jan 31, 2020 | 6.650 | 6.700 | 6.480 | 6.640 | 286,500 | -0.03(-0.45%) |
Jan 30, 2020 | 6.900 | 6.910 | 6.463 | 6.670 | 439,390 | -0.27(-3.89%) |
Jan 29, 2020 | 7.110 | 7.130 | 6.880 | 6.940 | 284,700 | -0.16(-2.25%) |
Jan 28, 2020 | 6.980 | 7.195 | 6.870 | 7.100 | 475,478 | +0.14(+2.01%) |
Jan 27, 2020 | 6.990 | 6.990 | 6.610 | 6.960 | 474,380 | -0.04(-0.57%) |
Jan 24, 2020 | 7.060 | 7.100 | 6.830 | 7.000 | 711,700 | +0.26(+3.86%) |
Jan 23, 2020 | 7.030 | 7.060 | 6.640 | 6.740 | 311,876 | -0.26(-3.71%) |
Jan 22, 2020 | 6.670 | 7.110 | 6.619 | 7.000 | 377,778 | +0.29(+4.24%) |
Jan 21, 2020 | 6.800 | 6.840 | 6.530 | 6.715 | 465,048 | -0.07(-0.96%) |
Jan 17, 2020 | 6.670 | 6.920 | 6.622 | 6.780 | 557,000 | +0.09(+1.35%) |
Jan 16, 2020 | 6.810 | 6.920 | 6.460 | 6.690 | 567,048 | -0.13(-1.91%) |
Jan 15, 2020 | 6.850 | 7.020 | 6.640 | 6.820 | 393,196 | -0.01(-0.22%) |
Jan 14, 2020 | 6.670 | 7.080 | 6.370 | 6.835 | 648,273 | +0.13(+2.01%) |
Jan 13, 2020 | 7.510 | 7.671 | 6.430 | 6.700 | 1,147,677 | -0.78(-10.43%) |
Jan 10, 2020 | 7.490 | 7.860 | 7.400 | 7.480 | 534,000 | -0.02(-0.27%) |
Jan 09, 2020 | 7.570 | 7.960 | 7.440 | 7.500 | 649,954 | -0.11(-1.38%) |
Jan 08, 2020 | 8.460 | 8.500 | 7.570 | 7.605 | 854,388 | -0.83(-9.89%) |
Jan 07, 2020 | 8.300 | 8.590 | 8.250 | 8.440 | 1,117,342 | +0.32(+3.94%) |
Jan 06, 2020 | 8.070 | 8.350 | 8.020 | 8.120 | 559,768 | -0.02(-0.25%) |
Jan 03, 2020 | 7.880 | 8.480 | 7.840 | 8.140 | 955,000 | +0.26(+3.30%) |
Jan 02, 2020 | 8.750 | 8.790 | 7.750 | 7.880 | 1,119,924 | -0.70(-8.16%) |
Dec 31, 2019 | 8.190 | 8.970 | 8.150 | 8.580 | 1,415,600 | +0.49(+6.06%) |
Dec 30, 2019 | 7.790 | 8.500 | 7.590 | 8.090 | 1,390,587 | +0.34(+4.45%) |
Dec 27, 2019 | 7.470 | 8.000 | 7.400 | 7.745 | 889,400 | +0.33(+4.38%) |
Dec 26, 2019 | 7.780 | 8.100 | 7.230 | 7.420 | 1,221,562 | -0.42(-5.36%) |
Dec 24, 2019 | 7.910 | 8.000 | 7.650 | 7.840 | 802,900 | -0.10(-1.26%) |
Dec 23, 2019 | 7.650 | 8.190 | 7.650 | 7.940 | 1,764,758 | +0.42(+5.59%) |
Dec 20, 2019 | 7.150 | 8.180 | 7.150 | 7.520 | 3,811,900 | +0.45(+6.36%) |
Dec 19, 2019 | 6.300 | 7.160 | 6.250 | 7.070 | 1,964,462 | +0.77(+12.22%) |
Dec 18, 2019 | 6.400 | 6.660 | 6.150 | 6.300 | 1,015,815 | -0.15(-2.33%) |
Dec 17, 2019 | 5.870 | 6.740 | 5.870 | 6.450 | 1,339,172 | +0.62(+10.54%) |
Dec 16, 2019 | 5.800 | 5.940 | 5.520 | 5.835 | 975,347 | -0.07(-1.10%) |
Dec 13, 2019 | 6.410 | 6.785 | 5.840 | 5.900 | 2,016,400 | -0.44(-6.94%) |
Dec 12, 2019 | 5.810 | 6.380 | 5.650 | 6.340 | 2,119,951 | +0.70(+12.41%) |
Dec 11, 2019 | 5.410 | 5.790 | 5.150 | 5.640 | 1,822,222 | +0.23(+4.25%) |
Dec 10, 2019 | 5.300 | 5.420 | 4.840 | 5.410 | 1,604,302 | +0.19(+3.64%) |
Dec 09, 2019 | 4.420 | 5.340 | 4.420 | 5.220 | 2,548,168 | +0.82(+18.64%) |
Dec 06, 2019 | 4.480 | 4.500 | 4.060 | 4.400 | 1,986,200 | +0.10(+2.33%) |
Dec 05, 2019 | 4.090 | 4.360 | 4.090 | 4.300 | 603,179 | +0.21(+5.13%) |
Dec 04, 2019 | 4.110 | 4.460 | 4.010 | 4.090 | 996,266 | -0.04(-0.97%) |
Dec 03, 2019 | 3.830 | 4.240 | 3.770 | 4.130 | 834,664 | +0.27(+6.99%) |