Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.090 | 6.260 | 5.410 | 5.460 | 266,500 | -0.97(-15.09%) |
Feb 27, 2020 | 6.820 | 6.820 | 6.210 | 6.430 | 172,589 | -0.28(-4.17%) |
Feb 26, 2020 | 6.640 | 7.000 | 6.510 | 6.710 | 118,511 | +0.07(+1.05%) |
Feb 25, 2020 | 6.570 | 7.000 | 6.510 | 6.640 | 124,767 | +0.11(+1.68%) |
Feb 24, 2020 | 6.650 | 6.686 | 6.170 | 6.530 | 158,397 | -0.21(-3.12%) |
Feb 21, 2020 | 7.160 | 7.530 | 6.720 | 6.740 | 178,200 | -0.42(-5.87%) |
Feb 20, 2020 | 7.240 | 7.240 | 6.960 | 7.160 | 115,549 | -0.02(-0.28%) |
Feb 19, 2020 | 7.550 | 7.580 | 6.730 | 7.180 | 231,436 | -0.50(-6.51%) |
Feb 18, 2020 | 6.700 | 7.750 | 6.670 | 7.680 | 363,230 | +1.03(+15.49%) |
Feb 14, 2020 | 6.250 | 6.790 | 6.219 | 6.650 | 230,200 | +0.42(+6.74%) |
Feb 13, 2020 | 6.000 | 6.280 | 6.000 | 6.230 | 109,475 | +0.19(+3.15%) |
Feb 12, 2020 | 5.660 | 6.290 | 5.660 | 6.040 | 188,245 | +0.43(+7.66%) |
Feb 11, 2020 | 6.500 | 6.600 | 5.600 | 5.610 | 313,114 | -0.80(-12.48%) |
Feb 10, 2020 | 5.990 | 6.870 | 5.990 | 6.410 | 533,670 | +0.55(+9.44%) |
Feb 07, 2020 | 5.420 | 5.960 | 5.420 | 5.857 | 505,100 | +0.51(+9.48%) |
Feb 06, 2020 | 5.000 | 5.470 | 5.000 | 5.350 | 443,149 | +0.50(+10.31%) |
Feb 05, 2020 | 4.910 | 4.980 | 4.850 | 4.850 | 26,710 | -0.05(-1.02%) |
Feb 04, 2020 | 4.960 | 5.040 | 4.824 | 4.900 | 70,549 | -0.01(-0.20%) |
Feb 03, 2020 | 4.930 | 4.980 | 4.900 | 4.910 | 48,036 | +0.00(+0.00%) |
Jan 31, 2020 | 4.730 | 4.910 | 4.730 | 4.910 | 44,400 | +0.11(+2.29%) |
Jan 30, 2020 | 4.720 | 4.800 | 4.630 | 4.800 | 27,617 | +0.08(+1.69%) |
Jan 29, 2020 | 4.780 | 4.810 | 4.700 | 4.720 | 17,733 | -0.09(-1.87%) |
Jan 28, 2020 | 4.730 | 4.850 | 4.713 | 4.810 | 30,241 | +0.00(+0.00%) |
Jan 27, 2020 | 4.640 | 4.890 | 4.600 | 4.810 | 63,188 | -0.02(-0.36%) |
Jan 24, 2020 | 4.890 | 4.950 | 4.750 | 4.827 | 53,800 | +0.01(+0.16%) |
Jan 23, 2020 | 4.780 | 4.860 | 4.690 | 4.820 | 53,137 | +0.09(+1.90%) |
Jan 22, 2020 | 4.680 | 4.900 | 4.665 | 4.730 | 78,275 | +0.02(+0.42%) |
Jan 21, 2020 | 4.810 | 4.810 | 4.630 | 4.710 | 51,691 | -0.02(-0.42%) |
Jan 17, 2020 | 4.810 | 4.830 | 4.730 | 4.730 | 61,100 | -0.08(-1.66%) |
Jan 16, 2020 | 4.640 | 4.820 | 4.570 | 4.810 | 42,770 | +0.13(+2.78%) |
Jan 15, 2020 | 4.780 | 4.830 | 4.650 | 4.680 | 68,089 | -0.02(-0.43%) |
Jan 14, 2020 | 4.820 | 4.900 | 4.610 | 4.700 | 74,506 | -0.05(-1.05%) |
Jan 13, 2020 | 4.510 | 4.890 | 4.500 | 4.750 | 218,380 | +0.30(+6.74%) |
Jan 10, 2020 | 4.430 | 4.490 | 4.340 | 4.450 | 46,600 | +0.00(+0.00%) |
Jan 09, 2020 | 4.330 | 4.450 | 4.150 | 4.450 | 110,039 | +0.19(+4.34%) |
Jan 08, 2020 | 3.910 | 4.670 | 3.910 | 4.265 | 501,987 | +0.31(+7.97%) |
Jan 07, 2020 | 4.010 | 4.040 | 3.930 | 3.950 | 26,015 | -0.01(-0.25%) |
Jan 06, 2020 | 3.980 | 4.020 | 3.810 | 3.960 | 36,192 | -0.07(-1.74%) |
Jan 03, 2020 | 4.050 | 4.100 | 4.010 | 4.030 | 42,100 | -0.05(-1.35%) |
Jan 02, 2020 | 4.130 | 4.140 | 4.050 | 4.085 | 20,535 | +0.03(+0.62%) |
Dec 31, 2019 | 4.120 | 4.130 | 4.050 | 4.060 | 31,200 | +0.01(+0.25%) |
Dec 30, 2019 | 4.080 | 4.130 | 4.050 | 4.050 | 102,826 | -0.10(-2.41%) |
Dec 27, 2019 | 4.080 | 4.150 | 4.010 | 4.150 | 28,400 | +0.03(+0.73%) |
Dec 26, 2019 | 4.110 | 4.150 | 4.070 | 4.120 | 23,676 | -0.01(-0.24%) |
Dec 24, 2019 | 4.090 | 4.130 | 4.070 | 4.130 | 5,700 | +0.06(+1.47%) |
Dec 23, 2019 | 4.110 | 4.120 | 4.030 | 4.070 | 25,293 | -0.06(-1.45%) |
Dec 20, 2019 | 4.117 | 4.151 | 4.110 | 4.130 | 18,300 | -0.04(-0.96%) |
Dec 19, 2019 | 4.150 | 4.209 | 4.150 | 4.170 | 32,687 | +0.03(+0.72%) |
Dec 18, 2019 | 4.190 | 4.190 | 4.100 | 4.140 | 15,035 | -0.04(-0.96%) |
Dec 17, 2019 | 4.170 | 4.215 | 4.120 | 4.180 | 20,463 | +0.04(+0.97%) |
Dec 16, 2019 | 4.120 | 4.300 | 4.090 | 4.140 | 51,312 | -0.12(-2.82%) |
Dec 13, 2019 | 4.150 | 4.290 | 4.070 | 4.260 | 18,200 | +0.06(+1.43%) |
Dec 12, 2019 | 4.190 | 4.200 | 4.140 | 4.200 | 12,650 | +0.01(+0.24%) |
Dec 11, 2019 | 4.320 | 4.320 | 4.050 | 4.190 | 52,250 | -0.09(-2.10%) |
Dec 10, 2019 | 4.300 | 4.330 | 4.260 | 4.280 | 20,534 | -0.07(-1.61%) |
Dec 09, 2019 | 4.360 | 4.420 | 4.266 | 4.350 | 54,344 | +0.04(+0.93%) |
Dec 06, 2019 | 4.226 | 4.392 | 4.220 | 4.310 | 66,200 | +0.08(+1.89%) |
Dec 05, 2019 | 4.300 | 4.300 | 4.202 | 4.230 | 45,320 | -0.02(-0.47%) |
Dec 04, 2019 | 4.210 | 4.290 | 4.210 | 4.250 | 15,755 | +0.05(+1.19%) |
Dec 03, 2019 | 4.100 | 4.330 | 4.070 | 4.200 | 68,933 | +0.13(+3.19%) |