Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.500 | 3.784 | 3.200 | 3.470 | 40,300 | -0.04(-1.14%) |
Feb 27, 2020 | 4.270 | 4.500 | 3.510 | 3.510 | 51,987 | -0.94(-21.12%) |
Feb 26, 2020 | 4.620 | 4.630 | 4.260 | 4.450 | 11,766 | +0.04(+0.91%) |
Feb 25, 2020 | 5.360 | 5.360 | 4.050 | 4.410 | 77,297 | -0.87(-16.47%) |
Feb 24, 2020 | 5.400 | 5.469 | 5.261 | 5.279 | 21,193 | -0.12(-2.24%) |
Feb 21, 2020 | 5.520 | 5.590 | 5.400 | 5.400 | 14,300 | -0.08(-1.46%) |
Feb 20, 2020 | 5.600 | 5.750 | 5.350 | 5.480 | 56,406 | -0.02(-0.36%) |
Feb 19, 2020 | 5.600 | 5.680 | 5.000 | 5.500 | 33,539 | -0.15(-2.65%) |
Feb 18, 2020 | 5.750 | 5.780 | 5.560 | 5.650 | 25,184 | -0.01(-0.18%) |
Feb 14, 2020 | 5.500 | 5.670 | 5.500 | 5.660 | 12,300 | +0.14(+2.54%) |
Feb 13, 2020 | 5.470 | 5.710 | 5.450 | 5.520 | 17,941 | -0.13(-2.30%) |
Feb 12, 2020 | 5.590 | 5.750 | 5.540 | 5.650 | 19,831 | +0.15(+2.73%) |
Feb 11, 2020 | 5.690 | 5.739 | 5.470 | 5.500 | 20,412 | -0.21(-3.68%) |
Feb 10, 2020 | 5.490 | 5.780 | 5.490 | 5.710 | 34,475 | +0.19(+3.44%) |
Feb 07, 2020 | 5.740 | 5.900 | 5.500 | 5.520 | 39,000 | -0.32(-5.48%) |
Feb 06, 2020 | 6.140 | 6.140 | 5.840 | 5.840 | 30,986 | -0.27(-4.42%) |
Feb 05, 2020 | 6.360 | 6.360 | 6.000 | 6.110 | 56,091 | -0.07(-1.13%) |
Feb 04, 2020 | 6.420 | 6.570 | 6.180 | 6.180 | 24,637 | -0.15(-2.37%) |
Feb 03, 2020 | 6.426 | 6.596 | 6.200 | 6.330 | 15,530 | -0.02(-0.31%) |
Jan 31, 2020 | 6.460 | 6.590 | 6.270 | 6.350 | 50,500 | -0.26(-3.93%) |
Jan 30, 2020 | 6.000 | 6.720 | 6.000 | 6.610 | 72,610 | +0.60(+9.98%) |
Jan 29, 2020 | 6.520 | 6.600 | 6.010 | 6.010 | 108,252 | -0.59(-8.94%) |
Jan 28, 2020 | 6.580 | 6.970 | 6.360 | 6.600 | 21,159 | +0.08(+1.23%) |
Jan 27, 2020 | 6.440 | 6.600 | 6.320 | 6.520 | 52,825 | +0.02(+0.31%) |
Jan 24, 2020 | 6.440 | 6.630 | 6.330 | 6.500 | 68,400 | +0.06(+0.93%) |
Jan 23, 2020 | 6.880 | 6.880 | 6.390 | 6.440 | 60,797 | -0.45(-6.53%) |
Jan 22, 2020 | 6.960 | 7.150 | 6.790 | 6.890 | 37,788 | -0.04(-0.58%) |
Jan 21, 2020 | 7.090 | 7.260 | 6.900 | 6.930 | 126,852 | -0.11(-1.56%) |
Jan 17, 2020 | 7.110 | 7.220 | 6.940 | 7.040 | 91,900 | -0.10(-1.40%) |
Jan 16, 2020 | 7.140 | 7.260 | 7.000 | 7.140 | 56,857 | -0.04(-0.56%) |
Jan 15, 2020 | 7.260 | 7.390 | 7.060 | 7.180 | 33,123 | -0.02(-0.28%) |
Jan 14, 2020 | 7.720 | 7.800 | 7.010 | 7.200 | 72,051 | -0.40(-5.26%) |
Jan 13, 2020 | 7.120 | 7.850 | 7.030 | 7.600 | 191,957 | +0.59(+8.42%) |
Jan 10, 2020 | 7.200 | 7.200 | 6.910 | 7.010 | 49,200 | -0.17(-2.37%) |
Jan 09, 2020 | 7.280 | 7.350 | 6.870 | 7.180 | 85,482 | -0.17(-2.31%) |
Jan 08, 2020 | 7.610 | 7.750 | 7.150 | 7.350 | 93,538 | -0.21(-2.78%) |
Jan 07, 2020 | 8.220 | 8.428 | 7.430 | 7.560 | 299,260 | -0.92(-10.85%) |
Jan 06, 2020 | 9.130 | 9.300 | 8.100 | 8.480 | 397,974 | -0.35(-3.96%) |
Jan 03, 2020 | 9.560 | 10.01 | 8.550 | 8.830 | 2,366,000 | -2.57(-22.54%) |
Jan 02, 2020 | 10.27 | 12.42 | 8.330 | 11.40 | 16,954,644 | +5.70(+100.00%) |
Dec 31, 2019 | 5.410 | 5.790 | 5.360 | 5.700 | 332,100 | +0.20(+3.64%) |
Dec 30, 2019 | 5.480 | 5.590 | 5.350 | 5.500 | 25,507 | -0.01(-0.18%) |
Dec 27, 2019 | 5.590 | 5.600 | 5.450 | 5.510 | 22,500 | -0.10(-1.78%) |
Dec 26, 2019 | 5.500 | 5.640 | 5.370 | 5.610 | 21,422 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.620 | 5.400 | 5.580 | 10,100 | -0.08(-1.41%) |
Dec 23, 2019 | 5.500 | 5.660 | 5.300 | 5.660 | 33,210 | +0.12(+2.17%) |
Dec 20, 2019 | 5.450 | 5.580 | 5.300 | 5.540 | 30,000 | +0.02(+0.36%) |
Dec 19, 2019 | 5.730 | 5.740 | 5.160 | 5.520 | 78,046 | -0.21(-3.66%) |
Dec 18, 2019 | 5.840 | 5.900 | 5.697 | 5.730 | 26,304 | -0.09(-1.55%) |
Dec 17, 2019 | 6.010 | 6.010 | 5.730 | 5.820 | 64,071 | -0.15(-2.51%) |
Dec 16, 2019 | 5.900 | 6.210 | 5.750 | 5.970 | 77,899 | +0.03(+0.51%) |
Dec 13, 2019 | 5.950 | 6.100 | 5.850 | 5.940 | 50,000 | -0.05(-0.83%) |
Dec 12, 2019 | 6.120 | 6.200 | 5.840 | 5.990 | 75,330 | -0.16(-2.60%) |
Dec 11, 2019 | 5.990 | 6.640 | 5.850 | 6.150 | 272,211 | +0.01(+0.16%) |
Dec 10, 2019 | 5.930 | 6.260 | 5.630 | 6.140 | 175,146 | +0.21(+3.54%) |
Dec 09, 2019 | 6.260 | 6.280 | 5.750 | 5.930 | 159,964 | -0.37(-5.87%) |
Dec 06, 2019 | 6.150 | 6.320 | 5.810 | 6.300 | 142,900 | +0.09(+1.45%) |
Dec 05, 2019 | 6.490 | 7.400 | 5.990 | 6.210 | 721,980 | +0.25(+4.19%) |
Dec 04, 2019 | 5.800 | 6.100 | 5.710 | 5.960 | 63,568 | +0.15(+2.58%) |
Dec 03, 2019 | 5.720 | 5.970 | 5.680 | 5.810 | 35,460 | +0.04(+0.69%) |