Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.860 | 7.200 | 6.600 | 6.980 | 550,700 | +0.22(+3.25%) |
Feb 27, 2020 | 7.310 | 7.570 | 6.160 | 6.760 | 1,463,448 | -0.55(-7.52%) |
Feb 26, 2020 | 8.900 | 9.250 | 6.710 | 7.310 | 2,114,280 | -1.57(-17.68%) |
Feb 25, 2020 | 8.230 | 10.00 | 7.750 | 8.880 | 3,288,934 | +1.24(+16.23%) |
Feb 24, 2020 | 6.490 | 7.880 | 6.200 | 7.640 | 1,887,887 | +0.77(+11.21%) |
Feb 21, 2020 | 6.090 | 6.980 | 6.050 | 6.870 | 1,124,800 | +0.82(+13.55%) |
Feb 20, 2020 | 5.960 | 6.080 | 5.910 | 6.050 | 629,574 | +0.09(+1.51%) |
Feb 19, 2020 | 6.300 | 6.300 | 5.744 | 5.960 | 965,188 | -0.37(-5.85%) |
Feb 18, 2020 | 5.190 | 6.440 | 5.010 | 6.330 | 1,266,431 | +1.17(+22.67%) |
Feb 14, 2020 | 5.720 | 5.790 | 5.090 | 5.160 | 1,210,300 | -0.24(-4.44%) |
Feb 13, 2020 | 4.750 | 6.670 | 4.750 | 5.400 | 6,558,218 | +0.68(+14.41%) |
Feb 12, 2020 | 4.730 | 4.830 | 4.650 | 4.720 | 823,096 | +0.05(+1.07%) |
Feb 11, 2020 | 4.250 | 4.750 | 4.200 | 4.670 | 1,431,919 | +0.60(+14.74%) |
Feb 10, 2020 | 4.090 | 4.120 | 4.020 | 4.070 | 139,633 | +0.01(+0.25%) |
Feb 07, 2020 | 4.050 | 4.090 | 4.000 | 4.060 | 118,200 | +0.01(+0.25%) |
Feb 06, 2020 | 4.120 | 4.130 | 4.000 | 4.050 | 238,371 | -0.03(-0.74%) |
Feb 05, 2020 | 4.090 | 4.112 | 3.970 | 4.080 | 304,113 | +0.00(+0.00%) |
Feb 04, 2020 | 4.010 | 4.134 | 4.010 | 4.080 | 171,068 | +0.07(+1.75%) |
Feb 03, 2020 | 4.060 | 4.200 | 3.965 | 4.010 | 149,032 | -0.06(-1.47%) |
Jan 31, 2020 | 4.020 | 4.090 | 3.965 | 4.070 | 49,800 | +0.05(+1.24%) |
Jan 30, 2020 | 4.130 | 4.160 | 3.990 | 4.020 | 152,171 | -0.11(-2.66%) |
Jan 29, 2020 | 4.170 | 4.190 | 4.130 | 4.130 | 65,144 | -0.03(-0.72%) |
Jan 28, 2020 | 4.180 | 4.200 | 4.110 | 4.160 | 96,964 | -0.01(-0.24%) |
Jan 27, 2020 | 4.120 | 4.290 | 4.120 | 4.170 | 153,113 | +0.03(+0.72%) |
Jan 24, 2020 | 4.210 | 4.213 | 4.110 | 4.140 | 73,100 | -0.05(-1.19%) |
Jan 23, 2020 | 4.240 | 4.300 | 4.120 | 4.190 | 127,267 | -0.08(-1.87%) |
Jan 22, 2020 | 4.350 | 4.350 | 4.250 | 4.270 | 76,259 | -0.04(-0.93%) |
Jan 21, 2020 | 4.380 | 4.380 | 4.290 | 4.310 | 65,154 | -0.04(-0.92%) |
Jan 17, 2020 | 4.390 | 4.390 | 4.330 | 4.350 | 78,500 | -0.03(-0.68%) |
Jan 16, 2020 | 4.390 | 4.405 | 4.340 | 4.380 | 100,007 | +0.03(+0.69%) |
Jan 15, 2020 | 4.360 | 4.390 | 4.330 | 4.350 | 60,005 | +0.01(+0.23%) |
Jan 14, 2020 | 4.390 | 4.390 | 4.320 | 4.340 | 118,833 | -0.04(-0.91%) |
Jan 13, 2020 | 4.430 | 4.450 | 4.310 | 4.380 | 181,464 | +0.03(+0.69%) |
Jan 10, 2020 | 4.350 | 4.390 | 4.310 | 4.350 | 198,400 | +0.00(+0.12%) |
Jan 09, 2020 | 4.350 | 4.400 | 4.330 | 4.345 | 146,401 | +0.00(+0.12%) |
Jan 08, 2020 | 4.340 | 4.390 | 4.310 | 4.340 | 132,014 | +0.00(+0.00%) |
Jan 07, 2020 | 4.360 | 4.370 | 4.310 | 4.340 | 272,430 | +0.04(+0.93%) |
Jan 06, 2020 | 4.310 | 4.400 | 4.250 | 4.300 | 497,324 | +0.13(+3.12%) |
Jan 03, 2020 | 4.170 | 4.250 | 4.120 | 4.170 | 158,500 | +0.05(+1.21%) |
Jan 02, 2020 | 4.300 | 4.358 | 4.110 | 4.120 | 230,360 | -0.16(-3.74%) |
Dec 31, 2019 | 4.320 | 4.470 | 4.170 | 4.280 | 341,600 | -0.01(-0.23%) |
Dec 30, 2019 | 4.130 | 4.350 | 4.118 | 4.290 | 521,413 | +0.20(+4.89%) |
Dec 27, 2019 | 4.050 | 4.140 | 4.038 | 4.090 | 261,600 | +0.03(+0.84%) |
Dec 26, 2019 | 3.940 | 4.090 | 3.930 | 4.056 | 181,972 | +0.11(+2.68%) |
Dec 24, 2019 | 3.880 | 3.980 | 3.850 | 3.950 | 70,600 | +0.12(+3.13%) |
Dec 23, 2019 | 3.670 | 3.840 | 3.670 | 3.830 | 88,725 | +0.13(+3.51%) |
Dec 20, 2019 | 3.720 | 3.800 | 3.630 | 3.700 | 187,500 | +0.01(+0.27%) |
Dec 19, 2019 | 3.850 | 3.850 | 3.690 | 3.690 | 153,238 | -0.11(-2.89%) |
Dec 18, 2019 | 3.780 | 3.860 | 3.770 | 3.800 | 45,024 | +0.00(+0.00%) |
Dec 17, 2019 | 3.870 | 3.870 | 3.790 | 3.800 | 59,865 | -0.04(-1.04%) |
Dec 16, 2019 | 3.850 | 3.880 | 3.800 | 3.840 | 61,353 | -0.01(-0.26%) |
Dec 13, 2019 | 3.880 | 3.881 | 3.820 | 3.850 | 50,200 | -0.03(-0.90%) |
Dec 12, 2019 | 3.910 | 3.938 | 3.830 | 3.885 | 67,048 | -0.05(-1.15%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.929 | 3.930 | 56,732 | +0.01(+0.26%) |
Dec 10, 2019 | 3.910 | 3.970 | 3.900 | 3.920 | 48,662 | +0.00(+0.00%) |
Dec 09, 2019 | 3.920 | 3.961 | 3.910 | 3.920 | 43,901 | -0.01(-0.25%) |
Dec 06, 2019 | 3.990 | 3.995 | 3.910 | 3.930 | 31,200 | -0.03(-0.76%) |
Dec 05, 2019 | 4.000 | 4.000 | 3.950 | 3.960 | 76,574 | -0.03(-0.75%) |
Dec 04, 2019 | 4.000 | 4.010 | 3.950 | 3.990 | 76,454 | +0.00(+0.00%) |
Dec 03, 2019 | 4.020 | 4.040 | 3.920 | 3.990 | 96,236 | -0.03(-0.75%) |