Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2020 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | ||
Mar 19, 2020 | 7.440 | 7.530 | 7.370 | 7.370 | 2,001 | +0.27(+3.80%) |
Mar 18, 2020 | 7.050 | 8.580 | 7.050 | 7.100 | 1,055 | -1.35(-15.98%) |
Mar 17, 2020 | 8.140 | 8.450 | 7.810 | 8.450 | 19,691 | +0.20(+2.42%) |
Mar 16, 2020 | 8.300 | 8.400 | 8.200 | 8.250 | 2,705 | -2.25(-21.43%) |
Mar 12, 2020 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Mar 11, 2020 | 9.720 | 14.54 | 9.410 | 10.50 | 17,263 | +0.74(+7.58%) |
Mar 10, 2020 | 9.910 | 9.930 | 9.750 | 9.760 | 60,842 | +0.01(+0.10%) |
Mar 09, 2020 | 9.670 | 10.01 | 9.670 | 9.750 | 1,394 | -0.20(-2.01%) |
Mar 06, 2020 | 10.15 | 10.15 | 9.950 | 9.950 | 24,000 | -0.37(-3.59%) |
Mar 05, 2020 | 10.32 | 10.32 | 10.32 | 10.32 | 1,000 | -0.29(-2.71%) |
Mar 04, 2020 | 10.21 | 10.61 | 10.21 | 10.61 | 363 | +0.82(+8.35%) |
Mar 03, 2020 | 9.790 | 9.790 | 9.790 | 9.790 | 10 | +0.00(+0.00%) |
Mar 02, 2020 | 9.790 | 9.790 | 9.790 | 9.790 | 2,616 | +0.36(+3.82%) |
Feb 28, 2020 | 9.290 | 9.480 | 9.210 | 9.430 | 20,200 | -0.08(-0.84%) |
Feb 27, 2020 | 9.440 | 9.890 | 9.160 | 9.510 | 122,826 | -0.02(-0.21%) |
Feb 26, 2020 | 9.750 | 9.750 | 9.530 | 9.530 | 18,450 | -0.12(-1.24%) |
Feb 25, 2020 | 9.930 | 9.930 | 9.620 | 9.650 | 26,302 | -0.50(-4.93%) |
Feb 24, 2020 | 10.29 | 10.45 | 10.08 | 10.15 | 65,157 | -0.41(-3.88%) |
Feb 21, 2020 | 10.67 | 10.70 | 10.50 | 10.56 | 58,100 | -0.09(-0.85%) |
Feb 20, 2020 | 10.25 | 10.84 | 10.25 | 10.65 | 239,114 | -0.16(-1.48%) |
Feb 19, 2020 | 10.84 | 10.98 | 10.54 | 10.81 | 6,515 | +0.30(+2.85%) |
Feb 18, 2020 | 10.37 | 10.93 | 10.34 | 10.51 | 2,275 | +0.28(+2.74%) |
Feb 14, 2020 | 10.25 | 10.43 | 10.20 | 10.23 | 7,200 | -0.02(-0.20%) |
Feb 13, 2020 | 10.29 | 10.36 | 10.25 | 10.25 | 4,108 | -0.26(-2.47%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.30 | 10.51 | 4,204 | -0.19(-1.78%) |
Feb 11, 2020 | 10.38 | 10.71 | 10.18 | 10.70 | 124,884 | +0.16(+1.52%) |
Feb 10, 2020 | 9.820 | 10.55 | 9.710 | 10.54 | 6,650 | +0.81(+8.32%) |
Feb 07, 2020 | 9.600 | 9.930 | 9.460 | 9.730 | 4,900 | -0.10(-1.02%) |
Feb 06, 2020 | 9.270 | 10.21 | 9.210 | 9.830 | 532,332 | +0.83(+9.22%) |
Feb 05, 2020 | 9.130 | 9.130 | 8.730 | 9.000 | 197,880 | -0.14(-1.53%) |
Feb 04, 2020 | 9.210 | 9.240 | 8.716 | 9.140 | 29,061 | +0.01(+0.11%) |
Feb 03, 2020 | 8.900 | 9.340 | 8.900 | 9.130 | 42,563 | +0.23(+2.58%) |
Jan 31, 2020 | 9.310 | 9.310 | 8.820 | 8.900 | 26,200 | -0.61(-6.41%) |
Jan 30, 2020 | 9.370 | 9.510 | 9.330 | 9.510 | 279,291 | +0.34(+3.71%) |
Jan 29, 2020 | 9.760 | 9.850 | 9.070 | 9.170 | 5,437 | -0.69(-7.00%) |
Jan 28, 2020 | 9.450 | 9.980 | 9.450 | 9.860 | 19,417 | +0.56(+6.02%) |
Jan 27, 2020 | 8.710 | 9.325 | 8.660 | 9.300 | 160,555 | +0.26(+2.88%) |
Jan 24, 2020 | 8.850 | 9.210 | 8.730 | 9.040 | 3,020,500 | +0.39(+4.51%) |
Jan 23, 2020 | 8.310 | 8.730 | 8.210 | 8.650 | 857,794 | +0.16(+1.88%) |
Jan 22, 2020 | 8.020 | 8.550 | 8.020 | 8.490 | 60,446 | +0.61(+7.74%) |
Jan 21, 2020 | 7.660 | 7.880 | 7.570 | 7.880 | 94,029 | +0.46(+6.20%) |
Jan 17, 2020 | 6.340 | 7.460 | 6.330 | 7.420 | 254,900 | +1.08(+17.03%) |
Jan 16, 2020 | 6.340 | 6.380 | 6.200 | 6.340 | 183,200 | +0.08(+1.28%) |
Jan 15, 2020 | 6.400 | 6.450 | 6.230 | 6.260 | 52,324 | -0.06(-0.95%) |
Jan 14, 2020 | 6.220 | 6.340 | 6.210 | 6.320 | 60,600 | -0.05(-0.78%) |
Jan 13, 2020 | 6.040 | 6.400 | 6.040 | 6.370 | 355,183 | +0.43(+7.24%) |
Jan 10, 2020 | 6.070 | 6.080 | 5.880 | 5.940 | 60,500 | -0.13(-2.14%) |
Jan 09, 2020 | 6.020 | 6.110 | 5.950 | 6.070 | 501,200 | +0.17(+2.88%) |
Jan 08, 2020 | 5.920 | 5.920 | 5.900 | 5.900 | 2,000 | -0.01(-0.17%) |
Jan 07, 2020 | 5.950 | 5.950 | 5.850 | 5.910 | 31,412 | -0.07(-1.17%) |
Jan 06, 2020 | 5.950 | 6.050 | 5.919 | 5.980 | 10,299 | +0.08(+1.36%) |
Jan 03, 2020 | 5.930 | 6.050 | 5.900 | 5.900 | 7,500 | -0.13(-2.16%) |
Jan 02, 2020 | 5.840 | 6.030 | 5.830 | 6.030 | 280,038 | -0.22(-3.52%) |
Dec 31, 2019 | 5.820 | 6.250 | 5.820 | 6.250 | 13,700 | +0.25(+4.16%) |
Dec 23, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.13(-2.11%) | |
Dec 20, 2019 | 5.920 | 6.130 | 5.920 | 6.130 | 4,000 | +0.33(+5.69%) |
Dec 19, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | +0.12(+2.11%) |
Dec 16, 2019 | 5.680 | 5.680 | 5.680 | 0 | -0.02(-0.35%) | |
Dec 13, 2019 | 5.640 | 5.700 | 5.640 | 5.700 | 5,100 | -0.10(-1.72%) |
Dec 12, 2019 | 5.990 | 6.030 | 5.610 | 5.800 | 34,200 | -0.18(-3.01%) |
Dec 11, 2019 | 6.000 | 6.070 | 5.930 | 5.980 | 13,100 | +0.07(+1.18%) |
Dec 10, 2019 | 5.950 | 5.970 | 5.850 | 5.910 | 65,063 | -0.08(-1.34%) |
Dec 09, 2019 | 6.250 | 6.250 | 5.990 | 5.990 | 15,200 | -0.30(-4.77%) |
Dec 06, 2019 | 6.070 | 6.350 | 6.070 | 6.290 | 28,700 | +0.32(+5.36%) |
Dec 05, 2019 | 6.100 | 6.100 | 5.950 | 5.970 | 99,800 | -0.31(-4.94%) |
Dec 04, 2019 | 6.340 | 6.400 | 6.060 | 6.280 | 127,466 | +0.03(+0.48%) |
Dec 03, 2019 | 5.990 | 6.250 | 5.760 | 6.250 | 300,734 | -0.35(-5.30%) |
Dec 02, 2019 | 6.600 | 6.740 | 6.540 | 6.600 | 25,948 | -0.01(-0.15%) |
Nov 29, 2019 | 6.610 | 6.610 | 6.540 | 6.610 | 8,300 | -0.04(-0.60%) |
Nov 27, 2019 | 6.750 | 7.010 | 6.580 | 6.650 | 37,300 | +0.05(+0.76%) |
Nov 26, 2019 | 6.550 | 6.600 | 6.550 | 6.600 | 9,005 | -0.08(-1.20%) |
Nov 25, 2019 | 6.550 | 6.760 | 6.550 | 6.680 | 21,190 | +0.25(+3.89%) |
Nov 22, 2019 | 6.510 | 6.600 | 6.370 | 6.430 | 74,800 | -0.12(-1.83%) |
Nov 21, 2019 | 7.000 | 7.000 | 6.460 | 6.550 | 1,394,975 | +0.18(+2.83%) |
Nov 20, 2019 | 6.170 | 6.370 | 6.170 | 6.370 | 28,854 | +0.11(+1.76%) |
Nov 19, 2019 | 5.950 | 6.320 | 5.910 | 6.260 | 2,265,988 | +0.31(+5.21%) |
Nov 18, 2019 | 6.060 | 6.090 | 5.910 | 5.950 | 827,440 | +0.14(+2.41%) |
Nov 15, 2019 | 5.950 | 5.990 | 5.750 | 5.810 | 393,000 | -0.09(-1.53%) |
Nov 14, 2019 | 5.800 | 5.920 | 5.800 | 5.900 | 44,775 | -0.04(-0.67%) |
Nov 13, 2019 | 5.860 | 5.940 | 5.860 | 5.940 | 10,200 | +0.04(+0.68%) |
Nov 12, 2019 | 6.050 | 6.290 | 5.850 | 5.900 | 119,689 | -0.17(-2.80%) |
Nov 11, 2019 | 5.980 | 6.070 | 5.980 | 6.070 | 9,871 | +0.10(+1.68%) |
Nov 08, 2019 | 5.930 | 5.990 | 5.850 | 5.970 | 109,500 | -0.05(-0.83%) |
Nov 07, 2019 | 6.050 | 6.100 | 5.910 | 6.020 | 775,600 | -0.03(-0.50%) |
Nov 06, 2019 | 5.780 | 6.110 | 5.780 | 6.050 | 140,144 | +0.30(+5.22%) |
Nov 05, 2019 | 5.700 | 5.750 | 5.270 | 5.750 | 5,800 | +0.35(+6.48%) |
Nov 04, 2019 | 5.600 | 5.630 | 5.340 | 5.400 | 20,700 | -0.29(-5.10%) |
Nov 01, 2019 | 5.820 | 5.820 | 5.630 | 5.690 | 609,900 | -0.10(-1.73%) |
Oct 31, 2019 | 5.700 | 5.790 | 5.700 | 5.790 | 1,100 | +0.01(+0.17%) |
Oct 30, 2019 | 5.800 | 5.810 | 5.780 | 5.780 | 3,027 | +0.09(+1.58%) |
Oct 29, 2019 | 5.790 | 5.910 | 5.690 | 5.690 | 316,224 | -0.09(-1.56%) |
Oct 28, 2019 | 5.660 | 5.790 | 5.660 | 5.780 | 16,982 | +0.23(+4.14%) |
Oct 25, 2019 | 5.450 | 5.550 | 5.450 | 5.550 | 7,600 | +0.10(+1.83%) |
Oct 24, 2019 | 5.234 | 5.510 | 5.234 | 5.450 | 2,125 | +0.11(+2.06%) |
Oct 23, 2019 | 5.250 | 5.340 | 5.250 | 5.340 | 6,100 | +0.04(+0.75%) |
Oct 22, 2019 | 5.200 | 5.350 | 5.200 | 5.300 | 75,750 | +0.05(+0.95%) |
Oct 21, 2019 | 5.240 | 5.300 | 5.200 | 5.250 | 20,200 | -0.03(-0.57%) |
Oct 18, 2019 | 5.210 | 5.280 | 5.200 | 5.280 | 18,100 | -0.26(-4.69%) |
Oct 17, 2019 | 5.330 | 5.560 | 5.330 | 5.540 | 29,163 | +0.18(+3.36%) |
Oct 16, 2019 | 5.340 | 5.410 | 5.250 | 5.360 | 19,594 | -0.05(-0.92%) |
Oct 15, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 900 | -0.10(-1.81%) |
Oct 14, 2019 | 5.530 | 5.530 | 5.490 | 5.510 | 1,400 | -0.25(-4.34%) |
Oct 11, 2019 | 5.750 | 5.790 | 5.690 | 5.760 | 55,200 | +0.05(+0.88%) |
Oct 10, 2019 | 5.580 | 5.780 | 5.580 | 5.710 | 14,250 | +0.11(+1.96%) |
Oct 09, 2019 | 5.600 | 5.600 | 5.600 | 5.600 | 1 | +0.00(+0.00%) |
Oct 08, 2019 | 5.600 | 5.690 | 5.570 | 5.600 | 3,934 | -0.08(-1.41%) |
Oct 07, 2019 | 5.670 | 5.730 | 5.640 | 5.680 | 1,332 | -0.05(-0.87%) |
Oct 04, 2019 | 5.650 | 5.940 | 5.600 | 5.730 | 3,300 | +0.10(+1.78%) |
Oct 03, 2019 | 5.440 | 5.650 | 5.430 | 5.630 | 188,535 | +0.28(+5.23%) |
Oct 02, 2019 | 5.430 | 5.570 | 5.300 | 5.350 | 276,842 | -0.35(-6.14%) |
Oct 01, 2019 | 5.840 | 5.850 | 5.590 | 5.700 | 72,334 | -0.19(-3.23%) |
Sep 30, 2019 | 5.870 | 5.890 | 5.810 | 5.890 | 8,070 | -0.09(-1.51%) |
Sep 27, 2019 | 5.990 | 6.000 | 5.880 | 5.980 | 6,800 | +0.07(+1.18%) |
Sep 26, 2019 | 5.870 | 6.000 | 5.850 | 5.910 | 14,829 | -0.01(-0.17%) |
Sep 25, 2019 | 5.780 | 6.000 | 5.780 | 5.920 | 65,628 | -0.03(-0.50%) |
Sep 24, 2019 | 6.070 | 6.090 | 5.770 | 5.950 | 66,105 | -0.12(-1.98%) |
Sep 23, 2019 | 6.080 | 6.100 | 6.000 | 6.070 | 62,636 | +0.03(+0.50%) |
Sep 20, 2019 | 6.220 | 6.220 | 6.000 | 6.040 | 29,800 | -0.12(-1.95%) |
Sep 19, 2019 | 6.050 | 6.200 | 6.000 | 6.160 | 28,388 | +0.04(+0.65%) |
Sep 18, 2019 | 6.050 | 6.150 | 6.000 | 6.120 | 48,199 | +0.10(+1.66%) |
Sep 17, 2019 | 5.990 | 6.060 | 5.990 | 6.020 | 728,412 | +0.02(+0.33%) |
Sep 16, 2019 | 6.000 | 6.030 | 5.880 | 6.000 | 505,969 | -0.06(-0.99%) |
Sep 13, 2019 | 6.230 | 6.230 | 6.000 | 6.060 | 74,000 | -0.19(-3.04%) |
Sep 12, 2019 | 6.060 | 6.270 | 6.050 | 6.250 | 2,075,459 | +0.15(+2.46%) |
Sep 11, 2019 | 5.920 | 6.180 | 5.920 | 6.100 | 137,267 | +0.09(+1.50%) |
Sep 10, 2019 | 5.800 | 6.320 | 5.760 | 6.010 | 31,143 | +0.06(+1.01%) |
Sep 09, 2019 | 5.900 | 6.040 | 5.770 | 5.950 | 18,594 | -0.20(-3.25%) |
Sep 06, 2019 | 5.800 | 6.150 | 5.640 | 6.150 | 1,395,500 | +0.59(+10.61%) |
Sep 05, 2019 | 5.780 | 5.890 | 5.450 | 5.560 | 403,081 | -0.21(-3.67%) |
Sep 04, 2019 | 5.420 | 5.800 | 5.320 | 5.772 | 112,732 | +0.09(+1.62%) |