Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.540 | 5.858 | 5.479 | 5.734 | 444,791 | +0.08(+1.40%) |
Feb 27, 2020 | 5.646 | 5.902 | 5.408 | 5.655 | 639,196 | -0.07(-1.23%) |
Feb 26, 2020 | 5.884 | 5.964 | 5.655 | 5.726 | 300,188 | -0.12(-2.11%) |
Feb 25, 2020 | 6.061 | 6.061 | 5.743 | 5.849 | 376,785 | -0.20(-3.35%) |
Feb 24, 2020 | 6.149 | 6.175 | 5.973 | 6.052 | 447,640 | -0.24(-3.79%) |
Feb 21, 2020 | 6.493 | 6.502 | 6.237 | 6.290 | 379,727 | -0.22(-3.39%) |
Feb 20, 2020 | 6.440 | 6.564 | 6.431 | 6.511 | 292,889 | +0.07(+1.10%) |
Feb 19, 2020 | 6.493 | 6.564 | 6.352 | 6.440 | 311,911 | -0.05(-0.82%) |
Feb 18, 2020 | 6.502 | 6.581 | 6.387 | 6.493 | 451,483 | -0.04(-0.67%) |
Feb 14, 2020 | 6.837 | 6.837 | 6.493 | 6.537 | 371,906 | -0.29(-4.26%) |
Feb 13, 2020 | 6.925 | 6.952 | 6.705 | 6.828 | 447,232 | -0.18(-2.52%) |
Feb 12, 2020 | 7.040 | 7.199 | 6.978 | 7.005 | 398,630 | +0.04(+0.51%) |
Feb 11, 2020 | 6.969 | 7.181 | 6.846 | 6.969 | 639,020 | +0.09(+1.28%) |
Feb 10, 2020 | 6.873 | 6.999 | 6.795 | 6.881 | 696,502 | +0.04(+0.57%) |
Feb 07, 2020 | 6.858 | 6.920 | 6.686 | 6.842 | 685,968 | -0.02(-0.23%) |
Feb 06, 2020 | 6.913 | 6.944 | 6.803 | 6.858 | 398,899 | -0.02(-0.23%) |
Feb 05, 2020 | 6.694 | 6.920 | 6.670 | 6.873 | 437,642 | +0.23(+3.41%) |
Feb 04, 2020 | 6.772 | 6.834 | 6.631 | 6.647 | 650,344 | +0.00(+0.00%) |
Feb 03, 2020 | 6.647 | 6.764 | 6.647 | 6.647 | 405,707 | +0.00(+0.00%) |
Jan 31, 2020 | 6.764 | 6.780 | 6.553 | 6.647 | 579,569 | -0.10(-1.51%) |
Jan 30, 2020 | 6.764 | 6.827 | 6.676 | 6.748 | 331,518 | +0.00(+0.00%) |
Jan 29, 2020 | 6.952 | 6.971 | 6.654 | 6.748 | 373,603 | -0.13(-1.82%) |
Jan 28, 2020 | 6.780 | 6.940 | 6.756 | 6.873 | 473,571 | +0.10(+1.50%) |
Jan 27, 2020 | 6.881 | 6.920 | 6.740 | 6.772 | 587,722 | -0.16(-2.26%) |
Jan 24, 2020 | 7.210 | 7.217 | 6.889 | 6.928 | 835,592 | +0.07(+1.03%) |
Jan 23, 2020 | 6.850 | 6.959 | 6.662 | 6.858 | 825,533 | -0.02(-0.23%) |
Jan 22, 2020 | 6.740 | 6.936 | 6.670 | 6.873 | 596,961 | +0.22(+3.29%) |
Jan 21, 2020 | 6.701 | 6.701 | 6.529 | 6.654 | 673,826 | -0.04(-0.58%) |
Jan 17, 2020 | 6.873 | 6.920 | 6.631 | 6.694 | 560,131 | -0.13(-1.95%) |
Jan 16, 2020 | 6.725 | 6.920 | 6.725 | 6.827 | 620,049 | +0.11(+1.63%) |
Jan 15, 2020 | 6.842 | 6.881 | 6.654 | 6.717 | 914,389 | -0.23(-3.27%) |
Jan 14, 2020 | 6.881 | 7.155 | 6.858 | 6.944 | 852,034 | -0.16(-2.20%) |
Jan 13, 2020 | 8.125 | 8.203 | 6.803 | 7.100 | 1,829,303 | -2.03(-22.26%) |
Jan 10, 2020 | 9.344 | 9.360 | 9.079 | 9.133 | 393,242 | -0.23(-2.42%) |
Jan 09, 2020 | 9.399 | 9.501 | 9.231 | 9.360 | 430,504 | -0.07(-0.75%) |
Jan 08, 2020 | 9.438 | 9.540 | 9.266 | 9.430 | 334,500 | +0.03(+0.33%) |
Jan 07, 2020 | 9.415 | 9.509 | 9.282 | 9.399 | 315,559 | -0.04(-0.41%) |
Jan 06, 2020 | 9.423 | 9.501 | 9.366 | 9.438 | 365,329 | -0.02(-0.17%) |
Jan 03, 2020 | 9.344 | 9.501 | 9.251 | 9.454 | 482,761 | +0.02(+0.17%) |
Jan 02, 2020 | 9.579 | 9.665 | 9.329 | 9.438 | 376,826 | -0.14(-1.47%) |
Dec 31, 2019 | 9.407 | 9.602 | 9.329 | 9.579 | 384,418 | +0.17(+1.83%) |
Dec 30, 2019 | 9.485 | 9.485 | 9.196 | 9.407 | 445,246 | -0.03(-0.33%) |
Dec 27, 2019 | 9.626 | 9.626 | 9.376 | 9.438 | 203,718 | -0.14(-1.47%) |
Dec 26, 2019 | 9.556 | 9.634 | 9.485 | 9.579 | 205,896 | +0.06(+0.66%) |
Dec 24, 2019 | 9.493 | 9.595 | 9.360 | 9.516 | 150,902 | -0.02(-0.16%) |
Dec 23, 2019 | 9.579 | 9.728 | 9.470 | 9.532 | 442,465 | +0.02(+0.25%) |
Dec 20, 2019 | 9.556 | 9.595 | 9.376 | 9.509 | 534,042 | +0.02(+0.25%) |
Dec 19, 2019 | 9.509 | 9.564 | 9.360 | 9.485 | 421,322 | -0.05(-0.57%) |
Dec 18, 2019 | 9.368 | 9.563 | 9.360 | 9.540 | 362,907 | +0.17(+1.84%) |
Dec 17, 2019 | 9.211 | 9.376 | 9.079 | 9.368 | 264,991 | +0.17(+1.87%) |
Dec 16, 2019 | 9.251 | 9.352 | 9.133 | 9.196 | 434,303 | +0.01(+0.09%) |
Dec 13, 2019 | 9.493 | 9.509 | 9.172 | 9.188 | 402,066 | -0.30(-3.21%) |
Dec 12, 2019 | 9.446 | 9.665 | 9.360 | 9.493 | 419,577 | +0.03(+0.33%) |
Dec 11, 2019 | 9.774 | 9.915 | 9.321 | 9.462 | 435,579 | -0.39(-3.97%) |
Dec 10, 2019 | 9.861 | 9.970 | 9.587 | 9.853 | 367,827 | +0.12(+1.20%) |
Dec 09, 2019 | 9.219 | 9.954 | 9.141 | 9.735 | 670,856 | +0.61(+6.68%) |
Dec 06, 2019 | 9.297 | 9.384 | 8.985 | 9.125 | 756,304 | -0.02(-0.26%) |
Dec 05, 2019 | 9.000 | 9.149 | 8.742 | 9.149 | 1,488,542 | +0.20(+2.18%) |
Dec 04, 2019 | 7.687 | 7.913 | 7.577 | 8.953 | 552,956 | +1.34(+17.68%) |
Dec 03, 2019 | 7.780 | 7.780 | 7.585 | 7.608 | 303,676 | -0.15(-1.92%) |