Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.370 | 9.400 | 9.370 | 9.370 | 57,400 | -0.01(-0.11%) |
Feb 27, 2020 | 9.360 | 9.390 | 9.360 | 9.380 | 98,168 | +0.00(+0.00%) |
Feb 26, 2020 | 9.380 | 9.400 | 9.370 | 9.380 | 162,286 | +0.01(+0.11%) |
Feb 25, 2020 | 9.380 | 9.395 | 9.370 | 9.370 | 184,559 | -0.03(-0.27%) |
Feb 24, 2020 | 9.380 | 9.400 | 9.380 | 9.395 | 28,128 | +0.00(+0.05%) |
Feb 21, 2020 | 9.390 | 9.400 | 9.390 | 9.390 | 32,200 | +0.00(+0.00%) |
Feb 20, 2020 | 9.390 | 9.400 | 9.390 | 9.390 | 63,879 | +0.00(+0.00%) |
Feb 19, 2020 | 9.390 | 9.400 | 9.370 | 9.390 | 22,235 | +0.00(+0.00%) |
Feb 18, 2020 | 9.380 | 9.390 | 9.380 | 9.390 | 15,735 | +0.02(+0.21%) |
Feb 14, 2020 | 9.370 | 9.390 | 9.370 | 9.370 | 45,200 | +0.00(+0.00%) |
Feb 13, 2020 | 9.370 | 9.380 | 9.370 | 9.370 | 44,618 | +0.00(+0.00%) |
Feb 12, 2020 | 9.380 | 9.380 | 9.370 | 9.370 | 13,284 | +0.00(+0.00%) |
Feb 11, 2020 | 9.370 | 9.390 | 9.370 | 9.370 | 107,019 | -0.01(-0.11%) |
Feb 10, 2020 | 9.370 | 9.390 | 9.370 | 9.380 | 60,053 | +0.00(+0.00%) |
Feb 07, 2020 | 9.360 | 9.390 | 9.360 | 9.380 | 147,200 | +0.01(+0.11%) |
Feb 06, 2020 | 9.380 | 9.386 | 9.350 | 9.370 | 78,161 | +0.00(+0.00%) |
Feb 05, 2020 | 9.370 | 9.380 | 9.360 | 9.370 | 18,270 | +0.00(+0.00%) |
Feb 04, 2020 | 9.380 | 9.380 | 9.350 | 9.370 | 40,025 | +0.01(+0.11%) |
Feb 03, 2020 | 9.360 | 9.380 | 9.350 | 9.360 | 94,775 | +0.01(+0.11%) |
Jan 31, 2020 | 9.350 | 9.360 | 9.350 | 9.350 | 39,000 | +0.01(+0.11%) |
Jan 30, 2020 | 9.340 | 9.360 | 9.340 | 9.340 | 52,692 | -0.01(-0.11%) |
Jan 29, 2020 | 9.350 | 9.360 | 9.330 | 9.350 | 124,296 | +0.01(+0.11%) |
Jan 28, 2020 | 9.340 | 9.350 | 9.330 | 9.340 | 129,935 | +0.01(+0.11%) |
Jan 27, 2020 | 9.350 | 9.350 | 9.330 | 9.330 | 249,046 | -0.02(-0.21%) |
Jan 24, 2020 | 9.340 | 9.350 | 9.340 | 9.350 | 18,700 | +0.01(+0.11%) |
Jan 23, 2020 | 9.340 | 9.370 | 9.340 | 9.340 | 91,860 | -0.01(-0.11%) |
Jan 22, 2020 | 9.360 | 9.380 | 9.340 | 9.350 | 324,288 | -0.03(-0.32%) |
Jan 21, 2020 | 9.340 | 9.380 | 9.300 | 9.380 | 1,305,219 | +4.69(+100.00%) |
Jan 17, 2020 | 4.630 | 4.815 | 4.600 | 4.690 | 34,000 | +0.02(+0.43%) |
Jan 16, 2020 | 4.220 | 4.822 | 4.220 | 4.670 | 144,333 | +0.49(+11.72%) |
Jan 15, 2020 | 4.290 | 4.480 | 4.140 | 4.180 | 45,500 | -0.06(-1.42%) |
Jan 14, 2020 | 4.560 | 4.718 | 4.210 | 4.240 | 80,010 | -0.30(-6.61%) |
Jan 13, 2020 | 4.300 | 4.580 | 4.300 | 4.540 | 61,222 | +0.25(+5.83%) |
Jan 10, 2020 | 4.020 | 4.430 | 3.750 | 4.290 | 1,492,000 | +0.27(+6.72%) |
Jan 09, 2020 | 4.037 | 4.080 | 3.975 | 4.020 | 22,616 | +0.00(+0.00%) |
Jan 08, 2020 | 4.160 | 4.160 | 4.020 | 4.020 | 40,523 | -0.14(-3.37%) |
Jan 07, 2020 | 4.282 | 4.282 | 4.139 | 4.160 | 2,629 | -0.06(-1.42%) |
Jan 06, 2020 | 4.130 | 4.236 | 4.010 | 4.220 | 14,844 | +0.08(+1.93%) |
Jan 03, 2020 | 4.350 | 4.400 | 4.130 | 4.140 | 22,600 | -0.21(-4.83%) |
Jan 02, 2020 | 4.488 | 4.488 | 4.340 | 4.350 | 14,471 | -0.06(-1.36%) |
Dec 31, 2019 | 4.450 | 4.485 | 4.410 | 4.410 | 43,700 | -0.04(-0.90%) |
Dec 30, 2019 | 4.450 | 4.490 | 4.430 | 4.450 | 38,505 | -0.05(-1.11%) |
Dec 27, 2019 | 4.650 | 4.650 | 4.470 | 4.500 | 34,400 | -0.10(-2.17%) |
Dec 26, 2019 | 4.750 | 4.750 | 4.520 | 4.600 | 19,729 | -0.09(-1.92%) |
Dec 24, 2019 | 4.600 | 4.690 | 4.600 | 4.690 | 6,400 | +0.06(+1.30%) |
Dec 23, 2019 | 4.680 | 4.680 | 4.523 | 4.630 | 19,017 | -0.10(-2.11%) |
Dec 20, 2019 | 4.540 | 4.730 | 4.430 | 4.730 | 72,300 | +0.12(+2.60%) |
Dec 19, 2019 | 4.468 | 4.617 | 4.453 | 4.610 | 28,588 | +0.11(+2.44%) |
Dec 18, 2019 | 4.320 | 4.600 | 4.300 | 4.500 | 37,790 | +0.18(+4.17%) |
Dec 17, 2019 | 4.150 | 4.320 | 4.150 | 4.320 | 33,075 | +0.13(+3.10%) |
Dec 16, 2019 | 4.220 | 4.260 | 4.070 | 4.190 | 50,146 | -0.03(-0.71%) |
Dec 13, 2019 | 4.230 | 4.280 | 4.120 | 4.220 | 35,500 | -0.03(-0.71%) |
Dec 12, 2019 | 4.260 | 4.265 | 4.233 | 4.250 | 29,415 | -0.06(-1.39%) |
Dec 11, 2019 | 4.340 | 4.390 | 4.280 | 4.310 | 19,277 | -0.09(-2.05%) |
Dec 10, 2019 | 4.300 | 4.410 | 4.300 | 4.400 | 31,036 | +0.05(+1.15%) |
Dec 09, 2019 | 4.290 | 4.370 | 4.280 | 4.350 | 27,887 | +0.01(+0.23%) |
Dec 06, 2019 | 4.300 | 4.390 | 4.300 | 4.340 | 18,200 | +0.03(+0.70%) |
Dec 05, 2019 | 4.350 | 4.390 | 4.280 | 4.310 | 40,218 | -0.03(-0.69%) |
Dec 04, 2019 | 4.260 | 4.380 | 4.200 | 4.340 | 12,605 | +0.00(+0.00%) |
Dec 03, 2019 | 4.310 | 4.350 | 4.100 | 4.340 | 26,074 | +0.01(+0.23%) |