Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.570 | 5.930 | 5.570 | 5.850 | 5,646,800 | -0.18(-2.99%) |
Feb 27, 2020 | 5.850 | 6.270 | 5.410 | 6.030 | 10,034,582 | -0.06(-0.99%) |
Feb 26, 2020 | 6.070 | 6.330 | 5.940 | 6.090 | 7,314,981 | +0.06(+1.00%) |
Feb 25, 2020 | 6.480 | 6.530 | 6.010 | 6.030 | 8,893,126 | -0.34(-5.34%) |
Feb 24, 2020 | 6.740 | 6.740 | 6.360 | 6.370 | 10,679,846 | -0.78(-10.91%) |
Feb 21, 2020 | 7.350 | 7.360 | 7.120 | 7.150 | 5,244,100 | -0.19(-2.59%) |
Feb 20, 2020 | 7.270 | 7.680 | 7.240 | 7.340 | 9,048,304 | +0.05(+0.69%) |
Feb 19, 2020 | 7.210 | 7.340 | 7.140 | 7.290 | 4,460,298 | +0.09(+1.25%) |
Feb 18, 2020 | 7.240 | 7.400 | 7.100 | 7.200 | 5,226,525 | -0.14(-1.91%) |
Feb 14, 2020 | 7.470 | 7.494 | 7.090 | 7.340 | 13,349,900 | +0.47(+6.84%) |
Feb 13, 2020 | 6.740 | 6.960 | 6.670 | 6.870 | 5,644,293 | +0.14(+2.08%) |
Feb 12, 2020 | 6.910 | 6.930 | 6.710 | 6.730 | 5,301,484 | -0.15(-2.18%) |
Feb 11, 2020 | 6.700 | 7.080 | 6.570 | 6.880 | 7,025,984 | +0.17(+2.53%) |
Feb 10, 2020 | 6.870 | 6.950 | 6.600 | 6.710 | 5,845,693 | -0.17(-2.47%) |
Feb 07, 2020 | 6.840 | 7.050 | 6.720 | 6.880 | 7,175,000 | -0.13(-1.85%) |
Feb 06, 2020 | 7.270 | 7.380 | 7.000 | 7.010 | 5,977,806 | -0.26(-3.58%) |
Feb 05, 2020 | 7.500 | 7.560 | 7.180 | 7.270 | 4,753,125 | -0.16(-2.15%) |
Feb 04, 2020 | 7.200 | 7.640 | 7.180 | 7.430 | 6,601,096 | +0.30(+4.21%) |
Feb 03, 2020 | 7.180 | 7.300 | 7.050 | 7.130 | 6,496,821 | -0.05(-0.70%) |
Jan 31, 2020 | 7.400 | 7.414 | 7.020 | 7.180 | 6,826,100 | -0.26(-3.49%) |
Jan 30, 2020 | 7.440 | 7.600 | 7.260 | 7.440 | 5,842,582 | -0.09(-1.20%) |
Jan 29, 2020 | 7.800 | 7.850 | 7.500 | 7.530 | 6,387,520 | -0.18(-2.33%) |
Jan 28, 2020 | 7.460 | 7.710 | 7.270 | 7.710 | 8,704,802 | +0.46(+6.34%) |
Jan 27, 2020 | 7.190 | 7.660 | 7.150 | 7.250 | 8,073,237 | -0.33(-4.35%) |
Jan 24, 2020 | 8.500 | 8.540 | 7.510 | 7.580 | 16,619,400 | -0.77(-9.22%) |
Jan 23, 2020 | 8.270 | 8.570 | 8.130 | 8.350 | 9,474,938 | +0.01(+0.12%) |
Jan 22, 2020 | 8.260 | 8.680 | 8.170 | 8.340 | 12,782,274 | +0.17(+2.08%) |
Jan 21, 2020 | 8.720 | 9.000 | 8.080 | 8.170 | 16,148,731 | -0.38(-4.44%) |
Jan 17, 2020 | 8.190 | 8.700 | 8.000 | 8.550 | 14,495,000 | +0.42(+5.17%) |
Jan 16, 2020 | 8.490 | 8.740 | 8.010 | 8.130 | 15,033,078 | -0.21(-2.52%) |
Jan 15, 2020 | 7.950 | 8.820 | 7.680 | 8.340 | 27,142,154 | +0.45(+5.70%) |
Jan 14, 2020 | 7.330 | 7.930 | 7.050 | 7.890 | 20,586,984 | +0.38(+5.06%) |
Jan 13, 2020 | 6.800 | 7.600 | 6.630 | 7.510 | 17,928,276 | +0.72(+10.60%) |
Jan 10, 2020 | 6.990 | 7.000 | 6.710 | 6.790 | 12,228,400 | -0.26(-3.69%) |
Jan 09, 2020 | 6.660 | 7.160 | 6.580 | 7.050 | 12,607,694 | +0.41(+6.17%) |
Jan 08, 2020 | 6.640 | 6.890 | 6.380 | 6.640 | 12,656,480 | -0.02(-0.30%) |
Jan 07, 2020 | 6.820 | 6.950 | 6.620 | 6.660 | 9,809,838 | -0.13(-1.91%) |
Jan 06, 2020 | 7.120 | 7.220 | 6.750 | 6.790 | 9,858,012 | -0.34(-4.77%) |
Jan 03, 2020 | 7.210 | 7.550 | 7.040 | 7.130 | 7,837,500 | -0.23(-3.13%) |
Jan 02, 2020 | 7.920 | 7.960 | 7.230 | 7.360 | 12,655,294 | -0.31(-4.04%) |
Dec 31, 2019 | 6.630 | 7.869 | 6.580 | 7.670 | 19,809,100 | +1.05(+15.86%) |
Dec 30, 2019 | 6.860 | 6.920 | 6.600 | 6.620 | 6,869,920 | -0.26(-3.78%) |
Dec 27, 2019 | 6.880 | 6.980 | 6.755 | 6.880 | 4,525,300 | +0.06(+0.88%) |
Dec 26, 2019 | 7.120 | 7.150 | 6.810 | 6.820 | 6,196,685 | -0.32(-4.48%) |
Dec 24, 2019 | 7.050 | 7.150 | 6.850 | 7.140 | 4,412,800 | +0.10(+1.42%) |
Dec 23, 2019 | 6.950 | 7.060 | 6.870 | 7.040 | 4,871,002 | +0.04(+0.57%) |
Dec 20, 2019 | 6.970 | 7.080 | 6.840 | 7.000 | 3,963,600 | +0.08(+1.16%) |
Dec 19, 2019 | 6.670 | 6.960 | 6.560 | 6.920 | 5,025,703 | +0.25(+3.75%) |
Dec 18, 2019 | 7.000 | 7.030 | 6.650 | 6.670 | 6,849,010 | -0.29(-4.17%) |
Dec 17, 2019 | 7.150 | 7.190 | 6.950 | 6.960 | 4,478,350 | -0.15(-2.11%) |
Dec 16, 2019 | 7.240 | 7.300 | 7.080 | 7.110 | 4,726,868 | -0.17(-2.34%) |
Dec 13, 2019 | 7.330 | 7.570 | 7.160 | 7.280 | 6,414,100 | -0.02(-0.28%) |
Dec 12, 2019 | 6.840 | 7.330 | 6.810 | 7.300 | 7,473,277 | +0.48(+7.04%) |
Dec 11, 2019 | 6.870 | 7.020 | 6.800 | 6.820 | 4,444,596 | -0.01(-0.15%) |
Dec 10, 2019 | 6.950 | 7.070 | 6.770 | 6.830 | 4,811,859 | -0.13(-1.87%) |
Dec 09, 2019 | 6.760 | 7.100 | 6.750 | 6.960 | 6,128,115 | +0.25(+3.73%) |
Dec 06, 2019 | 6.640 | 6.750 | 6.610 | 6.710 | 2,560,100 | +0.09(+1.36%) |
Dec 05, 2019 | 6.590 | 6.730 | 6.550 | 6.620 | 4,325,910 | +0.04(+0.61%) |
Dec 04, 2019 | 7.000 | 7.000 | 6.560 | 6.580 | 4,846,540 | -0.30(-4.36%) |
Dec 03, 2019 | 6.370 | 6.900 | 6.370 | 6.880 | 6,331,517 | +0.38(+5.85%) |