Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.000 | 7.300 | 7.000 | 7.300 | 600 | +0.20(+2.82%) |
Feb 27, 2020 | 7.100 | 7.100 | 7.100 | 108 | +0.00(+0.00%) | |
Feb 26, 2020 | 7.100 | 7.100 | 7.100 | 7.100 | 274 | +0.04(+0.57%) |
Feb 24, 2020 | 7.060 | 7.060 | 7.060 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 7.060 | 7.060 | 7.060 | 109 | +0.00(+0.00%) | |
Feb 20, 2020 | 7.000 | 7.500 | 6.990 | 7.060 | 1,692 | +0.23(+3.37%) |
Feb 19, 2020 | 6.900 | 6.900 | 6.830 | 6.830 | 527 | +0.02(+0.29%) |
Feb 18, 2020 | 7.010 | 7.050 | 6.750 | 6.810 | 1,730 | -0.20(-2.85%) |
Feb 14, 2020 | 6.850 | 7.010 | 6.850 | 7.010 | 300 | +0.11(+1.59%) |
Feb 13, 2020 | 6.900 | 6.900 | 6.900 | 11 | +0.00(+0.00%) | |
Feb 12, 2020 | 6.900 | 6.900 | 6.900 | 29 | +0.00(+0.00%) | |
Feb 11, 2020 | 6.900 | 6.900 | 6.900 | 6.900 | 250 | -0.23(-3.23%) |
Feb 10, 2020 | 7.490 | 7.500 | 7.130 | 7.130 | 562 | -0.07(-0.97%) |
Feb 07, 2020 | 7.200 | 7.200 | 7.200 | 306 | +0.00(+0.00%) | |
Feb 06, 2020 | 7.200 | 7.200 | 7.200 | 96 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.180 | 7.200 | 7.100 | 7.200 | 1,887 | -0.26(-3.49%) |
Feb 04, 2020 | 7.410 | 7.500 | 7.410 | 7.460 | 2,007 | +0.68(+10.03%) |
Feb 03, 2020 | 7.090 | 7.090 | 6.649 | 6.780 | 1,159 | -0.14(-2.02%) |
Jan 31, 2020 | 7.220 | 7.220 | 6.920 | 6.920 | 2,300 | -0.33(-4.55%) |
Jan 30, 2020 | 7.200 | 7.250 | 7.200 | 7.250 | 202 | +0.20(+2.84%) |
Jan 29, 2020 | 7.208 | 7.208 | 7.050 | 7.050 | 492 | -0.01(-0.16%) |
Jan 28, 2020 | 7.160 | 7.160 | 7.061 | 7.061 | 898 | -0.09(-1.29%) |
Jan 27, 2020 | 7.150 | 7.212 | 7.150 | 7.154 | 845 | -0.10(-1.43%) |
Jan 24, 2020 | 7.344 | 7.344 | 7.192 | 7.258 | 400 | +0.30(+4.27%) |
Jan 23, 2020 | 7.617 | 7.617 | 6.822 | 6.961 | 2,531 | -0.23(-3.19%) |
Jan 22, 2020 | 7.000 | 7.266 | 7.000 | 7.190 | 735 | +0.20(+2.86%) |
Jan 21, 2020 | 7.150 | 7.150 | 6.900 | 6.990 | 5,631 | -0.16(-2.24%) |
Jan 17, 2020 | 7.500 | 7.500 | 7.134 | 7.150 | 2,900 | -0.28(-3.81%) |
Jan 16, 2020 | 7.630 | 7.630 | 7.433 | 7.433 | 580 | -0.19(-2.55%) |
Jan 15, 2020 | 7.500 | 7.763 | 7.500 | 7.628 | 5,721 | +0.29(+4.01%) |
Jan 14, 2020 | 7.727 | 8.242 | 7.260 | 7.334 | 7,182 | -0.37(-4.75%) |
Jan 13, 2020 | 8.195 | 8.195 | 7.200 | 7.700 | 3,226 | -0.35(-4.35%) |
Jan 10, 2020 | 6.970 | 8.440 | 6.970 | 8.050 | 6,100 | +1.08(+15.49%) |
Jan 09, 2020 | 8.840 | 9.950 | 6.700 | 6.970 | 82,029 | -1.63(-18.95%) |
Jan 08, 2020 | 6.700 | 8.890 | 6.700 | 8.600 | 30,292 | +2.33(+37.22%) |
Jan 07, 2020 | 6.000 | 6.267 | 6.000 | 6.267 | 945 | -0.33(-5.04%) |
Jan 06, 2020 | 6.610 | 6.610 | 6.600 | 6.600 | 295 | -0.10(-1.49%) |
Jan 03, 2020 | 6.180 | 6.880 | 6.180 | 6.700 | 6,000 | +0.52(+8.41%) |
Jan 02, 2020 | 5.790 | 6.370 | 5.790 | 6.180 | 4,986 | +0.38(+6.64%) |
Dec 31, 2019 | 5.795 | 5.850 | 5.500 | 5.795 | 12,000 | -0.00(-0.09%) |
Dec 30, 2019 | 5.600 | 6.100 | 5.565 | 5.800 | 10,480 | +0.20(+3.57%) |
Dec 27, 2019 | 6.400 | 6.400 | 5.600 | 5.600 | 9,200 | -0.90(-13.85%) |
Dec 26, 2019 | 6.960 | 6.960 | 6.500 | 6.500 | 4,231 | -0.78(-10.68%) |
Dec 24, 2019 | 7.277 | 7.277 | 7.277 | 7.277 | 300 | -0.25(-3.36%) |
Dec 23, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 456 | +0.29(+4.01%) |
Dec 20, 2019 | 7.150 | 7.240 | 7.150 | 7.240 | 3,100 | +0.18(+2.61%) |
Dec 19, 2019 | 7.520 | 7.600 | 6.900 | 7.056 | 4,510 | -0.59(-7.76%) |
Dec 18, 2019 | 7.810 | 7.810 | 6.860 | 7.650 | 3,713 | -0.15(-1.92%) |
Dec 17, 2019 | 8.031 | 8.066 | 7.800 | 7.800 | 2,326 | -0.33(-4.01%) |
Dec 16, 2019 | 8.120 | 8.126 | 8.070 | 8.126 | 967 | +0.01(+0.07%) |
Dec 13, 2019 | 8.130 | 8.210 | 8.120 | 8.120 | 2,000 | -0.04(-0.54%) |
Dec 12, 2019 | 8.260 | 8.260 | 8.090 | 8.164 | 1,431 | -0.08(-0.92%) |
Dec 11, 2019 | 8.190 | 8.240 | 8.190 | 8.240 | 637 | +0.10(+1.22%) |
Dec 10, 2019 | 8.700 | 8.707 | 8.141 | 8.141 | 8,183 | -0.60(-6.85%) |
Dec 09, 2019 | 8.720 | 8.740 | 8.200 | 8.740 | 12,744 | +0.05(+0.63%) |
Dec 06, 2019 | 8.830 | 8.970 | 8.530 | 8.685 | 4,700 | -0.01(-0.17%) |
Dec 05, 2019 | 8.090 | 8.900 | 8.090 | 8.700 | 15,423 | +0.01(+0.12%) |
Dec 04, 2019 | 8.070 | 8.750 | 8.050 | 8.690 | 28,782 | +0.09(+1.05%) |
Dec 03, 2019 | 8.703 | 8.703 | 7.775 | 8.600 | 47,672 | +0.69(+8.72%) |