Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.500 | 6.680 | 6.250 | 6.510 | 31,700 | -0.04(-0.61%) |
Feb 27, 2020 | 6.630 | 6.750 | 6.000 | 6.550 | 3,205,900 | -0.13(-1.95%) |
Feb 26, 2020 | 6.740 | 6.899 | 6.620 | 6.680 | 29,674 | -0.06(-0.89%) |
Feb 25, 2020 | 6.590 | 7.040 | 6.505 | 6.740 | 59,747 | +0.14(+2.12%) |
Feb 24, 2020 | 6.550 | 6.840 | 6.380 | 6.600 | 1,242,410 | -0.16(-2.37%) |
Feb 21, 2020 | 7.080 | 7.080 | 6.220 | 6.760 | 1,944,700 | -0.40(-5.59%) |
Feb 20, 2020 | 6.760 | 7.500 | 6.710 | 7.160 | 54,293 | +0.26(+3.77%) |
Feb 19, 2020 | 6.960 | 7.190 | 6.332 | 6.900 | 1,579,790 | -0.30(-4.17%) |
Feb 18, 2020 | 6.000 | 7.200 | 5.780 | 7.200 | 2,144,034 | +1.17(+19.40%) |
Feb 14, 2020 | 5.680 | 6.060 | 5.680 | 6.030 | 147,700 | +0.40(+7.10%) |
Feb 13, 2020 | 5.610 | 6.097 | 5.537 | 5.630 | 34,490 | +0.02(+0.36%) |
Feb 12, 2020 | 5.520 | 5.820 | 5.490 | 5.610 | 29,075 | +0.15(+2.75%) |
Feb 11, 2020 | 5.400 | 5.590 | 5.321 | 5.460 | 29,967 | +0.11(+2.06%) |
Feb 10, 2020 | 5.470 | 5.470 | 5.320 | 5.350 | 19,569 | -0.12(-2.19%) |
Feb 07, 2020 | 5.380 | 5.505 | 5.310 | 5.470 | 18,100 | +0.04(+0.74%) |
Feb 06, 2020 | 5.510 | 5.690 | 5.325 | 5.430 | 19,024 | -0.10(-1.81%) |
Feb 05, 2020 | 5.610 | 5.619 | 5.320 | 5.530 | 41,113 | -0.09(-1.60%) |
Feb 04, 2020 | 5.660 | 5.770 | 5.305 | 5.620 | 106,269 | +0.07(+1.26%) |
Feb 03, 2020 | 5.610 | 5.835 | 5.329 | 5.550 | 85,891 | +0.00(+0.00%) |
Jan 31, 2020 | 6.210 | 6.520 | 5.550 | 5.550 | 132,700 | -0.76(-12.04%) |
Jan 30, 2020 | 7.140 | 7.420 | 6.040 | 6.310 | 946,225 | -0.84(-11.75%) |
Jan 29, 2020 | 8.100 | 8.700 | 6.750 | 7.150 | 1,202,609 | -0.85(-10.62%) |
Jan 28, 2020 | 6.930 | 8.050 | 6.610 | 8.000 | 258,464 | +1.00(+14.29%) |
Jan 27, 2020 | 7.020 | 7.070 | 6.560 | 7.000 | 334,865 | +0.37(+5.58%) |
Jan 24, 2020 | 6.640 | 7.059 | 6.290 | 6.630 | 51,600 | -0.07(-1.04%) |
Jan 23, 2020 | 7.190 | 7.190 | 6.000 | 6.700 | 661,195 | -0.30(-4.29%) |
Jan 22, 2020 | 7.170 | 7.200 | 6.720 | 7.000 | 48,949 | +0.08(+1.23%) |
Jan 21, 2020 | 6.650 | 6.980 | 6.500 | 6.915 | 54,821 | +0.29(+4.30%) |
Jan 17, 2020 | 7.060 | 7.060 | 6.455 | 6.630 | 35,100 | +0.10(+1.53%) |
Jan 16, 2020 | 6.570 | 6.860 | 6.310 | 6.530 | 33,970 | +0.08(+1.23%) |
Jan 15, 2020 | 6.450 | 6.550 | 6.440 | 6.451 | 8,484 | -0.01(-0.21%) |
Jan 14, 2020 | 6.260 | 6.464 | 6.260 | 6.464 | 5,616 | +0.02(+0.38%) |
Jan 13, 2020 | 6.700 | 6.760 | 6.210 | 6.440 | 27,072 | -0.12(-1.83%) |
Jan 10, 2020 | 6.700 | 6.893 | 6.224 | 6.560 | 28,500 | +0.06(+0.92%) |
Jan 09, 2020 | 6.530 | 6.905 | 6.450 | 6.500 | 37,035 | +0.12(+1.88%) |
Jan 08, 2020 | 6.950 | 7.250 | 6.204 | 6.380 | 50,906 | -0.55(-7.94%) |
Jan 07, 2020 | 6.010 | 7.150 | 6.010 | 6.930 | 54,808 | +0.80(+13.05%) |
Jan 06, 2020 | 6.320 | 6.320 | 6.130 | 6.130 | 6,369 | -0.07(-1.13%) |
Jan 03, 2020 | 6.070 | 6.470 | 6.000 | 6.200 | 26,200 | -0.04(-0.64%) |
Jan 02, 2020 | 6.160 | 6.780 | 5.980 | 6.240 | 39,098 | -0.49(-7.28%) |
Dec 31, 2019 | 5.840 | 7.010 | 5.150 | 6.730 | 437,500 | +0.28(+4.34%) |
Dec 30, 2019 | 5.460 | 6.940 | 5.025 | 6.450 | 194,496 | -0.30(-4.45%) |
Dec 27, 2019 | 5.300 | 6.900 | 5.000 | 6.750 | 89,600 | +1.48(+28.09%) |
Dec 26, 2019 | 5.060 | 5.300 | 4.460 | 5.270 | 223,302 | +0.11(+2.13%) |
Dec 24, 2019 | 5.150 | 5.200 | 4.900 | 5.160 | 49,800 | +0.01(+0.19%) |
Dec 23, 2019 | 4.970 | 5.150 | 4.960 | 5.150 | 8,182 | +0.04(+0.69%) |
Dec 20, 2019 | 5.020 | 5.115 | 5.020 | 5.115 | 4,900 | +0.08(+1.69%) |
Dec 19, 2019 | 5.030 | 5.030 | 5.030 | 49 | +0.00(+0.00%) | |
Dec 18, 2019 | 5.030 | 5.030 | 5.030 | 145 | +0.00(+0.00%) | |
Dec 17, 2019 | 4.870 | 5.030 | 4.870 | 5.030 | 13,065 | +0.10(+2.03%) |
Dec 16, 2019 | 4.960 | 5.010 | 4.930 | 4.930 | 1,305 | -0.05(-1.00%) |
Dec 13, 2019 | 5.028 | 5.028 | 4.815 | 4.980 | 5,700 | +0.10(+2.05%) |
Dec 12, 2019 | 5.062 | 5.062 | 4.760 | 4.880 | 15,117 | +0.13(+2.74%) |
Dec 11, 2019 | 4.890 | 5.000 | 4.750 | 4.750 | 17,249 | -0.25(-5.00%) |
Dec 10, 2019 | 5.108 | 5.108 | 4.660 | 5.000 | 40,887 | -0.11(-2.15%) |
Dec 09, 2019 | 5.100 | 5.120 | 4.910 | 5.110 | 21,630 | +0.06(+1.19%) |
Dec 06, 2019 | 5.070 | 5.086 | 5.000 | 5.050 | 7,600 | -0.05(-0.98%) |
Dec 05, 2019 | 5.010 | 5.100 | 5.000 | 5.100 | 7,272 | +0.10(+2.10%) |
Dec 04, 2019 | 5.050 | 5.050 | 4.860 | 4.995 | 9,103 | -0.01(-0.30%) |
Dec 03, 2019 | 5.020 | 5.045 | 4.850 | 5.010 | 17,235 | -0.14(-2.72%) |