Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.500 | 5.250 | 4.500 | 5.140 | 283,000 | +0.10(+1.98%) |
Feb 27, 2020 | 5.240 | 5.330 | 4.510 | 5.040 | 324,626 | -0.32(-5.97%) |
Feb 26, 2020 | 6.230 | 6.260 | 5.180 | 5.360 | 474,062 | -0.90(-14.38%) |
Feb 25, 2020 | 6.500 | 6.610 | 6.230 | 6.260 | 198,054 | -0.19(-2.95%) |
Feb 24, 2020 | 6.750 | 6.750 | 6.060 | 6.450 | 306,641 | -0.43(-6.25%) |
Feb 21, 2020 | 6.820 | 7.000 | 6.400 | 6.880 | 241,300 | +0.12(+1.78%) |
Feb 20, 2020 | 7.000 | 7.250 | 6.250 | 6.760 | 686,244 | -0.36(-5.06%) |
Feb 19, 2020 | 7.590 | 7.590 | 6.680 | 7.120 | 1,162,710 | +0.47(+7.07%) |
Feb 18, 2020 | 5.740 | 6.650 | 5.660 | 6.650 | 1,448,613 | +1.15(+20.91%) |
Feb 14, 2020 | 5.490 | 5.730 | 5.390 | 5.500 | 397,800 | +0.12(+2.23%) |
Feb 13, 2020 | 5.130 | 5.550 | 5.114 | 5.380 | 397,272 | +0.38(+7.60%) |
Feb 12, 2020 | 4.200 | 5.190 | 4.190 | 5.000 | 468,082 | +0.68(+15.74%) |
Feb 11, 2020 | 4.740 | 4.740 | 4.100 | 4.320 | 195,658 | +0.16(+3.85%) |
Feb 10, 2020 | 4.000 | 4.340 | 4.000 | 4.160 | 70,154 | +0.08(+1.96%) |
Feb 07, 2020 | 4.380 | 4.390 | 4.000 | 4.080 | 126,200 | -0.23(-5.34%) |
Feb 06, 2020 | 4.450 | 4.600 | 4.250 | 4.310 | 56,934 | -0.13(-2.93%) |
Feb 05, 2020 | 4.410 | 4.590 | 4.310 | 4.440 | 61,458 | +0.04(+0.91%) |
Feb 04, 2020 | 4.560 | 4.880 | 4.400 | 4.400 | 156,042 | -0.16(-3.51%) |
Feb 03, 2020 | 4.510 | 4.680 | 4.330 | 4.560 | 116,800 | +0.09(+2.01%) |
Jan 31, 2020 | 4.610 | 4.630 | 4.320 | 4.470 | 117,200 | -0.20(-4.28%) |
Jan 30, 2020 | 4.740 | 4.840 | 4.310 | 4.670 | 133,381 | -0.05(-1.06%) |
Jan 29, 2020 | 4.900 | 4.900 | 4.650 | 4.720 | 83,697 | -0.15(-3.08%) |
Jan 28, 2020 | 4.520 | 4.950 | 4.520 | 4.870 | 131,854 | +0.32(+7.03%) |
Jan 27, 2020 | 4.720 | 4.720 | 4.301 | 4.550 | 126,021 | -0.26(-5.41%) |
Jan 24, 2020 | 4.730 | 5.000 | 4.660 | 4.810 | 178,800 | +0.09(+1.91%) |
Jan 23, 2020 | 4.550 | 4.830 | 4.373 | 4.720 | 170,547 | +0.28(+6.31%) |
Jan 22, 2020 | 4.410 | 4.650 | 4.380 | 4.440 | 84,169 | +0.05(+1.14%) |
Jan 21, 2020 | 4.650 | 4.730 | 4.230 | 4.390 | 290,954 | -0.26(-5.59%) |
Jan 17, 2020 | 4.440 | 4.729 | 4.103 | 4.650 | 247,800 | +0.28(+6.41%) |
Jan 16, 2020 | 4.190 | 4.500 | 4.080 | 4.370 | 182,606 | +0.24(+5.81%) |
Jan 15, 2020 | 4.080 | 4.200 | 3.815 | 4.130 | 261,332 | +0.13(+3.25%) |
Jan 14, 2020 | 3.400 | 4.350 | 3.400 | 4.000 | 442,666 | +0.60(+17.65%) |
Jan 13, 2020 | 3.280 | 3.440 | 3.197 | 3.400 | 120,841 | +0.21(+6.58%) |
Jan 10, 2020 | 3.100 | 3.200 | 2.970 | 3.190 | 113,000 | +0.13(+4.25%) |
Jan 09, 2020 | 3.140 | 3.270 | 2.910 | 3.060 | 328,653 | -0.08(-2.55%) |
Jan 08, 2020 | 3.280 | 3.283 | 3.100 | 3.140 | 165,208 | -0.12(-3.68%) |
Jan 07, 2020 | 3.110 | 3.400 | 3.050 | 3.260 | 486,221 | +0.22(+7.24%) |
Jan 06, 2020 | 3.030 | 3.100 | 2.950 | 3.040 | 351,590 | +0.01(+0.33%) |
Jan 03, 2020 | 3.000 | 3.127 | 2.970 | 3.030 | 118,300 | +0.03(+1.00%) |
Jan 02, 2020 | 3.110 | 3.200 | 2.960 | 3.000 | 172,636 | +0.00(+0.00%) |
Dec 31, 2019 | 2.910 | 3.020 | 2.910 | 3.000 | 112,100 | +0.01(+0.33%) |
Dec 30, 2019 | 2.950 | 3.000 | 2.670 | 2.990 | 63,131 | -0.01(-0.33%) |
Dec 27, 2019 | 2.960 | 3.000 | 2.914 | 3.000 | 57,400 | +0.04(+1.35%) |
Dec 26, 2019 | 3.000 | 3.000 | 2.960 | 2.960 | 83,784 | -0.04(-1.33%) |
Dec 24, 2019 | 2.950 | 3.000 | 2.950 | 3.000 | 74,000 | +0.03(+1.01%) |
Dec 23, 2019 | 3.000 | 3.000 | 2.890 | 2.970 | 49,883 | -0.03(-1.00%) |
Dec 20, 2019 | 2.910 | 3.000 | 2.680 | 3.000 | 195,000 | +0.09(+3.09%) |
Dec 19, 2019 | 3.000 | 3.020 | 2.810 | 2.910 | 93,850 | -0.09(-3.00%) |
Dec 18, 2019 | 2.900 | 3.105 | 2.800 | 3.000 | 207,271 | +0.10(+3.27%) |
Dec 17, 2019 | 3.000 | 3.000 | 2.800 | 2.905 | 38,967 | -0.01(-0.17%) |
Dec 16, 2019 | 3.140 | 3.180 | 2.850 | 2.910 | 110,876 | -0.23(-7.32%) |
Dec 13, 2019 | 3.290 | 3.360 | 3.140 | 3.140 | 55,700 | -0.21(-6.27%) |
Dec 12, 2019 | 3.040 | 3.450 | 3.030 | 3.350 | 264,695 | +0.31(+10.20%) |
Dec 11, 2019 | 3.000 | 3.045 | 2.950 | 3.040 | 67,710 | +0.07(+2.36%) |
Dec 10, 2019 | 3.040 | 3.040 | 2.911 | 2.970 | 55,961 | -0.03(-1.00%) |
Dec 09, 2019 | 2.910 | 3.020 | 2.800 | 3.000 | 120,478 | +0.18(+6.38%) |
Dec 06, 2019 | 2.880 | 2.880 | 2.690 | 2.820 | 84,700 | +0.01(+0.36%) |
Dec 05, 2019 | 2.720 | 2.834 | 2.590 | 2.810 | 71,172 | +0.05(+1.81%) |
Dec 04, 2019 | 2.250 | 2.800 | 2.250 | 2.760 | 268,517 | +0.44(+18.97%) |
Dec 03, 2019 | 2.320 | 2.340 | 2.210 | 2.320 | 93,150 | +0.00(+0.00%) |