Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.350 | 4.830 | 4.350 | 4.730 | 318,900 | +0.08(+1.72%) |
Feb 27, 2020 | 4.800 | 4.910 | 4.420 | 4.650 | 410,717 | -0.27(-5.49%) |
Feb 26, 2020 | 4.820 | 5.100 | 4.800 | 4.920 | 384,851 | +0.05(+1.03%) |
Feb 25, 2020 | 5.090 | 5.240 | 4.820 | 4.870 | 581,023 | -0.20(-3.94%) |
Feb 24, 2020 | 5.280 | 5.296 | 5.010 | 5.070 | 774,387 | -0.28(-5.23%) |
Feb 21, 2020 | 5.670 | 5.680 | 5.300 | 5.350 | 735,300 | -0.34(-5.98%) |
Feb 20, 2020 | 5.700 | 5.750 | 5.450 | 5.690 | 713,419 | +0.14(+2.52%) |
Feb 19, 2020 | 5.740 | 5.750 | 5.300 | 5.550 | 1,321,318 | +0.14(+2.59%) |
Feb 18, 2020 | 5.280 | 5.520 | 5.250 | 5.410 | 1,534,091 | +0.29(+5.66%) |
Feb 14, 2020 | 5.050 | 5.250 | 5.050 | 5.120 | 334,200 | -0.02(-0.39%) |
Feb 13, 2020 | 4.910 | 5.150 | 4.850 | 5.140 | 372,206 | +0.21(+4.26%) |
Feb 12, 2020 | 5.190 | 5.325 | 4.840 | 4.930 | 701,718 | -0.21(-4.09%) |
Feb 11, 2020 | 5.070 | 5.270 | 5.020 | 5.140 | 583,180 | +0.14(+2.80%) |
Feb 10, 2020 | 5.140 | 5.320 | 5.000 | 5.000 | 1,056,675 | +0.00(+0.00%) |
Feb 07, 2020 | 5.250 | 5.475 | 4.990 | 5.000 | 3,240,500 | -0.71(-12.43%) |
Feb 06, 2020 | 6.380 | 6.480 | 5.690 | 5.710 | 1,131,772 | -1.30(-18.54%) |
Feb 05, 2020 | 6.490 | 7.010 | 6.480 | 7.010 | 238,157 | +0.57(+8.85%) |
Feb 04, 2020 | 6.140 | 6.590 | 6.070 | 6.440 | 318,947 | +0.35(+5.75%) |
Feb 03, 2020 | 6.270 | 6.380 | 5.890 | 6.090 | 422,677 | -0.19(-3.03%) |
Jan 31, 2020 | 6.300 | 6.420 | 6.250 | 6.280 | 216,100 | -0.15(-2.33%) |
Jan 30, 2020 | 7.140 | 7.140 | 6.227 | 6.430 | 524,070 | -0.93(-12.64%) |
Jan 29, 2020 | 7.250 | 7.390 | 7.110 | 7.360 | 190,801 | +0.09(+1.24%) |
Jan 28, 2020 | 8.250 | 8.450 | 7.050 | 7.270 | 954,808 | -0.59(-7.51%) |
Jan 27, 2020 | 7.110 | 8.020 | 7.000 | 7.860 | 724,091 | +0.46(+6.22%) |
Jan 24, 2020 | 8.200 | 8.200 | 7.080 | 7.400 | 774,700 | -0.97(-11.59%) |
Jan 23, 2020 | 7.000 | 8.450 | 6.510 | 8.370 | 3,203,285 | -1.49(-15.11%) |
Jan 22, 2020 | 8.290 | 10.42 | 8.190 | 9.860 | 2,375,517 | +1.61(+19.52%) |
Jan 21, 2020 | 8.020 | 8.340 | 7.990 | 8.250 | 365,959 | +0.09(+1.10%) |
Jan 17, 2020 | 8.240 | 8.530 | 7.970 | 8.160 | 445,200 | +0.03(+0.37%) |
Jan 16, 2020 | 8.280 | 8.360 | 7.900 | 8.130 | 518,006 | -0.04(-0.49%) |
Jan 15, 2020 | 8.360 | 8.630 | 8.000 | 8.170 | 841,474 | -0.17(-2.04%) |
Jan 14, 2020 | 7.450 | 8.450 | 7.360 | 8.340 | 1,179,074 | +0.81(+10.76%) |
Jan 13, 2020 | 8.030 | 8.100 | 7.410 | 7.530 | 1,026,404 | -0.31(-3.95%) |
Jan 10, 2020 | 8.600 | 9.320 | 7.570 | 7.840 | 6,482,700 | -1.43(-15.43%) |
Jan 09, 2020 | 6.650 | 9.500 | 5.900 | 9.270 | 42,141,108 | +5.11(+122.84%) |
Jan 08, 2020 | 4.250 | 4.280 | 4.130 | 4.160 | 127,415 | -0.11(-2.58%) |
Jan 07, 2020 | 4.150 | 4.380 | 4.110 | 4.270 | 200,305 | +0.14(+3.39%) |
Jan 06, 2020 | 4.220 | 4.260 | 4.110 | 4.130 | 149,246 | -0.05(-1.20%) |
Jan 03, 2020 | 4.170 | 4.470 | 4.130 | 4.180 | 149,600 | +0.03(+0.72%) |
Jan 02, 2020 | 4.510 | 4.570 | 4.100 | 4.150 | 267,317 | -0.37(-8.19%) |
Dec 31, 2019 | 4.400 | 4.585 | 4.200 | 4.520 | 173,500 | +0.12(+2.73%) |
Dec 30, 2019 | 4.720 | 4.850 | 4.120 | 4.400 | 369,803 | -0.34(-7.17%) |
Dec 27, 2019 | 4.910 | 5.032 | 4.282 | 4.740 | 313,900 | -0.18(-3.66%) |
Dec 26, 2019 | 4.860 | 5.490 | 4.750 | 4.920 | 821,360 | +0.06(+1.23%) |
Dec 24, 2019 | 3.990 | 5.300 | 3.960 | 4.860 | 996,200 | +0.96(+24.62%) |
Dec 23, 2019 | 3.760 | 4.220 | 3.760 | 3.900 | 544,830 | +0.06(+1.56%) |
Dec 20, 2019 | 3.060 | 3.990 | 3.050 | 3.840 | 1,753,800 | +0.88(+29.73%) |
Dec 19, 2019 | 2.720 | 2.960 | 2.720 | 2.960 | 354,040 | +0.21(+7.64%) |
Dec 18, 2019 | 2.760 | 2.876 | 2.700 | 2.750 | 102,045 | -0.04(-1.61%) |
Dec 17, 2019 | 2.880 | 2.880 | 2.710 | 2.795 | 142,680 | -0.06(-1.93%) |
Dec 16, 2019 | 2.800 | 2.880 | 2.730 | 2.850 | 169,509 | +0.10(+3.64%) |
Dec 13, 2019 | 2.710 | 2.800 | 2.660 | 2.750 | 90,500 | +0.06(+2.23%) |
Dec 12, 2019 | 2.700 | 2.770 | 2.650 | 2.690 | 151,779 | -0.02(-0.74%) |
Dec 11, 2019 | 2.730 | 2.790 | 2.690 | 2.710 | 62,593 | -0.02(-0.73%) |
Dec 10, 2019 | 2.740 | 2.890 | 2.660 | 2.730 | 59,767 | +0.01(+0.37%) |
Dec 09, 2019 | 2.900 | 2.970 | 2.710 | 2.720 | 122,536 | -0.15(-5.23%) |
Dec 06, 2019 | 2.990 | 3.070 | 2.870 | 2.870 | 110,100 | -0.11(-3.69%) |
Dec 05, 2019 | 3.050 | 3.060 | 2.850 | 2.980 | 135,694 | -0.04(-1.32%) |
Dec 04, 2019 | 2.810 | 3.080 | 2.810 | 3.020 | 207,692 | +0.25(+9.03%) |
Dec 03, 2019 | 2.610 | 2.810 | 2.610 | 2.770 | 121,203 | +0.02(+0.73%) |