Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.040 | 9.680 | 8.040 | 8.850 | 42,800 | +0.09(+1.03%) |
Feb 27, 2020 | 9.250 | 9.260 | 8.010 | 8.760 | 165,811 | -0.86(-8.94%) |
Feb 26, 2020 | 9.920 | 10.25 | 9.590 | 9.620 | 82,029 | -0.47(-4.66%) |
Feb 25, 2020 | 10.27 | 10.45 | 9.917 | 10.09 | 43,410 | -0.05(-0.49%) |
Feb 24, 2020 | 10.66 | 10.72 | 9.670 | 10.14 | 69,540 | -0.17(-1.65%) |
Feb 21, 2020 | 10.32 | 10.95 | 10.02 | 10.31 | 83,900 | -0.14(-1.34%) |
Feb 20, 2020 | 9.040 | 10.93 | 9.040 | 10.45 | 357,867 | +1.28(+13.96%) |
Feb 19, 2020 | 8.760 | 9.490 | 8.760 | 9.170 | 66,389 | +0.38(+4.32%) |
Feb 18, 2020 | 8.740 | 9.810 | 8.670 | 8.790 | 122,858 | +0.15(+1.74%) |
Feb 14, 2020 | 7.200 | 8.740 | 7.030 | 8.640 | 415,500 | +1.31(+17.87%) |
Feb 13, 2020 | 6.880 | 7.330 | 6.739 | 7.330 | 850,169 | +0.43(+6.23%) |
Feb 12, 2020 | 6.791 | 6.950 | 6.634 | 6.900 | 13,648 | -0.10(-1.43%) |
Feb 11, 2020 | 6.850 | 7.000 | 6.707 | 7.000 | 24,277 | +0.03(+0.43%) |
Feb 10, 2020 | 6.770 | 7.000 | 6.500 | 6.970 | 84,980 | +0.07(+1.01%) |
Feb 07, 2020 | 6.860 | 7.000 | 6.390 | 6.900 | 64,400 | +0.12(+1.77%) |
Feb 06, 2020 | 6.359 | 6.910 | 6.359 | 6.780 | 156,178 | +0.42(+6.60%) |
Feb 05, 2020 | 6.330 | 6.595 | 6.330 | 6.360 | 30,596 | +0.05(+0.79%) |
Feb 04, 2020 | 6.590 | 6.762 | 6.210 | 6.310 | 6,929 | -0.27(-4.10%) |
Feb 03, 2020 | 6.100 | 6.990 | 6.100 | 6.580 | 55,152 | +0.48(+7.87%) |
Jan 31, 2020 | 6.100 | 6.150 | 5.959 | 6.100 | 7,200 | +0.07(+1.16%) |
Jan 30, 2020 | 5.910 | 6.190 | 5.910 | 6.030 | 19,828 | +0.08(+1.34%) |
Jan 29, 2020 | 5.700 | 6.010 | 5.700 | 5.950 | 53,040 | +0.28(+4.85%) |
Jan 28, 2020 | 5.605 | 5.700 | 5.580 | 5.675 | 12,488 | +0.18(+3.23%) |
Jan 27, 2020 | 5.820 | 5.820 | 5.370 | 5.497 | 11,177 | -0.32(-5.54%) |
Jan 24, 2020 | 6.102 | 6.102 | 5.610 | 5.820 | 34,200 | -0.24(-3.96%) |
Jan 23, 2020 | 6.400 | 6.420 | 6.017 | 6.060 | 24,150 | -0.30(-4.75%) |
Jan 22, 2020 | 5.810 | 6.403 | 5.810 | 6.362 | 65,233 | +0.52(+8.94%) |
Jan 21, 2020 | 5.470 | 5.850 | 5.445 | 5.840 | 57,481 | +0.44(+8.15%) |
Jan 17, 2020 | 5.440 | 5.795 | 5.400 | 5.400 | 27,300 | -0.20(-3.57%) |
Jan 16, 2020 | 5.710 | 5.770 | 5.446 | 5.600 | 18,265 | -0.21(-3.61%) |
Jan 15, 2020 | 5.700 | 5.810 | 5.620 | 5.810 | 4,678 | +0.16(+2.83%) |
Jan 14, 2020 | 5.440 | 5.750 | 5.440 | 5.650 | 21,359 | +0.15(+2.73%) |
Jan 13, 2020 | 5.690 | 5.690 | 5.420 | 5.500 | 18,953 | -0.31(-5.34%) |
Jan 10, 2020 | 5.790 | 5.933 | 5.643 | 5.810 | 3,100 | -0.04(-0.68%) |
Jan 09, 2020 | 5.978 | 5.978 | 5.690 | 5.850 | 15,905 | +0.00(+0.00%) |
Jan 08, 2020 | 6.010 | 6.225 | 5.750 | 5.850 | 13,693 | -0.22(-3.62%) |
Jan 07, 2020 | 6.100 | 6.250 | 5.820 | 6.070 | 23,325 | -0.17(-2.65%) |
Jan 06, 2020 | 5.380 | 6.280 | 5.380 | 6.235 | 87,501 | +0.62(+10.94%) |
Jan 03, 2020 | 5.680 | 5.798 | 5.320 | 5.620 | 19,300 | -0.01(-0.18%) |
Jan 02, 2020 | 5.620 | 5.820 | 5.400 | 5.630 | 63,703 | -0.03(-0.53%) |
Dec 31, 2019 | 5.550 | 5.670 | 5.430 | 5.660 | 56,700 | +0.28(+5.20%) |
Dec 30, 2019 | 5.171 | 5.490 | 5.171 | 5.380 | 61,669 | +0.33(+6.53%) |
Dec 27, 2019 | 5.000 | 5.290 | 5.000 | 5.050 | 26,700 | +0.05(+1.00%) |
Dec 26, 2019 | 5.200 | 5.300 | 4.950 | 5.000 | 620,121 | -0.22(-4.21%) |
Dec 24, 2019 | 5.140 | 5.303 | 5.040 | 5.220 | 14,500 | +0.22(+4.40%) |
Dec 23, 2019 | 4.850 | 5.300 | 4.850 | 5.000 | 16,446 | +0.23(+4.82%) |
Dec 20, 2019 | 4.940 | 5.320 | 4.670 | 4.770 | 41,300 | -0.39(-7.56%) |
Dec 19, 2019 | 5.170 | 5.520 | 5.160 | 5.160 | 28,025 | -0.15(-2.82%) |
Dec 18, 2019 | 5.255 | 5.373 | 5.120 | 5.310 | 33,938 | +0.18(+3.51%) |
Dec 17, 2019 | 4.810 | 5.528 | 4.800 | 5.130 | 173,390 | +0.16(+3.22%) |
Dec 16, 2019 | 5.470 | 5.660 | 4.950 | 4.970 | 42,516 | -0.33(-6.23%) |
Dec 13, 2019 | 4.380 | 5.380 | 4.250 | 5.300 | 155,400 | +0.92(+21.00%) |
Dec 12, 2019 | 4.120 | 4.470 | 4.100 | 4.380 | 47,326 | +0.28(+6.83%) |
Dec 11, 2019 | 4.290 | 4.290 | 4.010 | 4.100 | 37,558 | -0.20(-4.65%) |
Dec 10, 2019 | 4.330 | 4.410 | 4.280 | 4.300 | 12,628 | +0.01(+0.23%) |
Dec 09, 2019 | 4.400 | 4.410 | 4.200 | 4.290 | 19,019 | -0.02(-0.46%) |
Dec 06, 2019 | 4.530 | 4.582 | 4.310 | 4.310 | 19,500 | -0.07(-1.60%) |
Dec 05, 2019 | 4.630 | 4.728 | 4.380 | 4.380 | 20,425 | -0.18(-3.95%) |
Dec 04, 2019 | 4.570 | 4.710 | 4.460 | 4.560 | 16,773 | +0.11(+2.47%) |
Dec 03, 2019 | 4.610 | 5.440 | 4.380 | 4.450 | 127,922 | -0.26(-5.52%) |