Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.160 | 8.050 | 7.080 | 8.010 | 921,200 | +0.31(+4.03%) |
Feb 27, 2020 | 7.470 | 7.900 | 6.870 | 7.700 | 1,612,866 | -0.03(-0.39%) |
Feb 26, 2020 | 7.720 | 8.140 | 7.560 | 7.730 | 1,241,226 | -0.03(-0.39%) |
Feb 25, 2020 | 8.260 | 8.280 | 7.500 | 7.760 | 1,423,015 | -0.39(-4.79%) |
Feb 24, 2020 | 7.950 | 8.400 | 7.600 | 8.150 | 886,380 | -0.50(-5.78%) |
Feb 21, 2020 | 9.200 | 9.220 | 8.350 | 8.650 | 942,600 | -0.35(-3.89%) |
Feb 20, 2020 | 8.850 | 9.250 | 8.600 | 9.000 | 1,530,223 | +0.40(+4.65%) |
Feb 19, 2020 | 8.500 | 8.790 | 8.450 | 8.600 | 812,512 | +0.21(+2.50%) |
Feb 18, 2020 | 8.540 | 8.910 | 8.170 | 8.390 | 1,173,958 | +0.13(+1.57%) |
Feb 14, 2020 | 7.920 | 8.770 | 7.920 | 8.260 | 2,207,400 | +0.36(+4.56%) |
Feb 13, 2020 | 7.780 | 7.910 | 7.460 | 7.900 | 594,106 | +0.12(+1.54%) |
Feb 12, 2020 | 7.640 | 7.940 | 7.550 | 7.780 | 901,990 | +0.12(+1.57%) |
Feb 11, 2020 | 7.800 | 7.830 | 7.450 | 7.660 | 683,445 | +0.12(+1.59%) |
Feb 10, 2020 | 7.030 | 7.740 | 6.890 | 7.540 | 1,145,903 | +0.53(+7.56%) |
Feb 07, 2020 | 7.150 | 7.250 | 6.990 | 7.010 | 622,600 | -0.16(-2.23%) |
Feb 06, 2020 | 7.460 | 7.490 | 7.050 | 7.170 | 877,270 | -0.08(-1.10%) |
Feb 05, 2020 | 7.120 | 7.340 | 6.960 | 7.250 | 1,392,720 | +0.15(+2.11%) |
Feb 04, 2020 | 7.640 | 7.640 | 7.030 | 7.100 | 1,207,953 | +0.00(+0.00%) |
Feb 03, 2020 | 6.950 | 7.510 | 6.950 | 7.100 | 1,362,923 | +0.24(+3.50%) |
Jan 31, 2020 | 6.900 | 7.040 | 6.670 | 6.860 | 807,800 | -0.05(-0.72%) |
Jan 30, 2020 | 6.460 | 6.910 | 6.280 | 6.910 | 1,398,797 | +0.47(+7.30%) |
Jan 29, 2020 | 6.120 | 6.690 | 6.110 | 6.440 | 1,078,064 | +0.40(+6.62%) |
Jan 28, 2020 | 5.740 | 6.080 | 5.710 | 6.040 | 363,661 | +0.38(+6.71%) |
Jan 27, 2020 | 5.500 | 5.840 | 5.330 | 5.660 | 601,287 | -0.34(-5.67%) |
Jan 24, 2020 | 6.270 | 6.350 | 5.800 | 6.000 | 698,400 | -0.23(-3.69%) |
Jan 23, 2020 | 6.180 | 6.300 | 6.050 | 6.230 | 376,140 | +0.03(+0.48%) |
Jan 22, 2020 | 6.360 | 6.440 | 6.160 | 6.200 | 476,940 | -0.13(-2.05%) |
Jan 21, 2020 | 5.870 | 6.660 | 5.800 | 6.330 | 1,588,799 | +0.45(+7.65%) |
Jan 17, 2020 | 5.820 | 6.180 | 5.790 | 5.880 | 1,522,300 | +0.14(+2.44%) |
Jan 16, 2020 | 5.650 | 5.770 | 5.460 | 5.740 | 1,227,285 | +0.09(+1.59%) |
Jan 15, 2020 | 5.690 | 5.760 | 5.490 | 5.650 | 505,407 | +0.00(+0.00%) |
Jan 14, 2020 | 5.850 | 5.920 | 5.390 | 5.650 | 1,239,221 | -0.24(-4.07%) |
Jan 13, 2020 | 5.910 | 5.990 | 5.610 | 5.890 | 1,197,821 | -0.02(-0.34%) |
Jan 10, 2020 | 6.000 | 6.290 | 5.720 | 5.910 | 1,498,600 | -0.03(-0.51%) |
Jan 09, 2020 | 5.510 | 5.970 | 5.350 | 5.940 | 2,259,511 | +0.62(+11.65%) |
Jan 08, 2020 | 5.380 | 5.540 | 5.040 | 5.320 | 1,783,466 | -0.10(-1.85%) |
Jan 07, 2020 | 5.630 | 5.680 | 5.110 | 5.420 | 1,520,555 | -0.16(-2.87%) |
Jan 06, 2020 | 5.380 | 5.710 | 5.300 | 5.580 | 1,165,315 | +0.13(+2.39%) |
Jan 03, 2020 | 5.430 | 5.600 | 5.230 | 5.450 | 1,128,600 | -0.08(-1.45%) |
Jan 02, 2020 | 5.670 | 6.030 | 5.490 | 5.530 | 1,599,022 | -0.14(-2.47%) |
Dec 31, 2019 | 5.390 | 6.040 | 5.270 | 5.670 | 1,813,400 | +0.31(+5.78%) |
Dec 30, 2019 | 5.230 | 5.490 | 5.190 | 5.360 | 746,893 | +0.01(+0.19%) |
Dec 27, 2019 | 5.660 | 5.660 | 5.150 | 5.350 | 1,017,800 | -0.25(-4.46%) |
Dec 26, 2019 | 5.300 | 5.650 | 5.250 | 5.600 | 911,847 | +0.27(+5.07%) |
Dec 24, 2019 | 5.500 | 5.600 | 5.200 | 5.330 | 827,000 | -0.17(-3.09%) |
Dec 23, 2019 | 5.280 | 6.000 | 5.280 | 5.500 | 2,943,745 | +0.29(+5.57%) |
Dec 20, 2019 | 4.900 | 5.445 | 4.900 | 5.210 | 2,462,000 | +0.29(+5.89%) |
Dec 19, 2019 | 4.680 | 4.960 | 4.550 | 4.920 | 2,050,623 | +0.32(+6.96%) |
Dec 18, 2019 | 4.160 | 5.010 | 4.150 | 4.600 | 3,411,424 | +0.53(+13.02%) |
Dec 17, 2019 | 4.450 | 4.850 | 4.010 | 4.070 | 6,814,050 | -0.36(-8.13%) |
Dec 16, 2019 | 4.160 | 4.490 | 4.030 | 4.430 | 972,893 | +0.36(+8.98%) |
Dec 13, 2019 | 4.370 | 4.420 | 3.985 | 4.065 | 1,126,800 | -0.47(-10.46%) |
Dec 12, 2019 | 4.450 | 4.530 | 4.180 | 4.540 | 1,944,448 | +0.13(+2.95%) |
Dec 11, 2019 | 3.800 | 4.410 | 3.740 | 4.410 | 3,312,004 | +0.66(+17.60%) |
Dec 10, 2019 | 3.330 | 3.790 | 3.330 | 3.750 | 1,740,461 | +0.21(+5.93%) |
Dec 09, 2019 | 2.820 | 3.970 | 2.820 | 3.540 | 10,190,261 | +0.98(+38.28%) |
Dec 06, 2019 | 2.580 | 2.587 | 2.475 | 2.560 | 296,600 | -0.01(-0.39%) |
Dec 05, 2019 | 2.700 | 2.750 | 2.560 | 2.570 | 402,816 | -0.07(-2.65%) |
Dec 04, 2019 | 2.640 | 2.745 | 2.490 | 2.640 | 451,404 | +0.11(+4.35%) |
Dec 03, 2019 | 2.550 | 2.670 | 2.490 | 2.530 | 263,788 | -0.04(-1.56%) |