Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.150 | 4.270 | 3.880 | 4.060 | 270,600 | -0.23(-5.36%) |
Feb 27, 2020 | 3.990 | 4.370 | 3.792 | 4.290 | 245,209 | +0.15(+3.62%) |
Feb 26, 2020 | 4.450 | 4.590 | 4.110 | 4.140 | 122,755 | -0.36(-8.00%) |
Feb 25, 2020 | 4.990 | 5.065 | 4.465 | 4.500 | 90,871 | -0.52(-10.36%) |
Feb 24, 2020 | 5.210 | 5.269 | 4.960 | 5.020 | 135,873 | -0.40(-7.38%) |
Feb 21, 2020 | 5.820 | 5.820 | 5.340 | 5.420 | 163,800 | -0.39(-6.71%) |
Feb 20, 2020 | 5.840 | 5.950 | 5.610 | 5.810 | 183,656 | +0.07(+1.22%) |
Feb 19, 2020 | 5.710 | 5.930 | 5.640 | 5.740 | 237,618 | +0.12(+2.14%) |
Feb 18, 2020 | 5.430 | 5.720 | 5.400 | 5.620 | 192,012 | +0.10(+1.81%) |
Feb 14, 2020 | 5.380 | 5.630 | 5.260 | 5.520 | 227,200 | +0.17(+3.18%) |
Feb 13, 2020 | 5.220 | 5.400 | 5.170 | 5.350 | 170,035 | +0.09(+1.71%) |
Feb 12, 2020 | 4.840 | 5.300 | 4.827 | 5.260 | 105,624 | +0.60(+12.88%) |
Feb 11, 2020 | 4.530 | 4.740 | 4.415 | 4.660 | 76,242 | +0.25(+5.67%) |
Feb 10, 2020 | 4.740 | 4.740 | 4.390 | 4.410 | 188,964 | -0.38(-7.93%) |
Feb 07, 2020 | 4.880 | 4.960 | 4.730 | 4.790 | 128,200 | -0.17(-3.43%) |
Feb 06, 2020 | 5.030 | 5.170 | 4.870 | 4.960 | 150,926 | -0.14(-2.75%) |
Feb 05, 2020 | 4.640 | 5.290 | 4.640 | 5.100 | 253,626 | +0.55(+12.09%) |
Feb 04, 2020 | 4.860 | 5.040 | 4.430 | 4.550 | 168,830 | -0.21(-4.41%) |
Feb 03, 2020 | 4.820 | 4.870 | 4.650 | 4.760 | 173,402 | -0.08(-1.65%) |
Jan 31, 2020 | 5.050 | 5.150 | 4.760 | 4.840 | 149,800 | -0.35(-6.74%) |
Jan 30, 2020 | 5.330 | 5.490 | 4.940 | 5.190 | 166,098 | -0.34(-6.15%) |
Jan 29, 2020 | 6.120 | 6.200 | 5.230 | 5.530 | 288,195 | -0.45(-7.53%) |
Jan 28, 2020 | 5.740 | 6.140 | 5.520 | 5.980 | 223,000 | +0.35(+6.22%) |
Jan 27, 2020 | 5.790 | 5.980 | 5.489 | 5.630 | 142,021 | -0.37(-6.17%) |
Jan 24, 2020 | 5.940 | 6.047 | 5.770 | 6.000 | 144,000 | +0.06(+1.01%) |
Jan 23, 2020 | 6.200 | 6.240 | 5.860 | 5.940 | 188,379 | -0.33(-5.26%) |
Jan 22, 2020 | 6.410 | 6.470 | 6.140 | 6.270 | 138,044 | -0.29(-4.42%) |
Jan 21, 2020 | 7.260 | 7.260 | 6.520 | 6.560 | 184,632 | -0.69(-9.52%) |
Jan 17, 2020 | 7.660 | 7.710 | 7.150 | 7.250 | 113,300 | -0.36(-4.73%) |
Jan 16, 2020 | 8.000 | 8.240 | 7.550 | 7.610 | 126,977 | -0.38(-4.76%) |
Jan 15, 2020 | 8.700 | 8.810 | 7.885 | 7.990 | 203,832 | -0.71(-8.16%) |
Jan 14, 2020 | 8.900 | 8.960 | 8.590 | 8.700 | 192,509 | -0.15(-1.69%) |
Jan 13, 2020 | 9.270 | 9.270 | 8.800 | 8.850 | 214,224 | -0.45(-4.84%) |
Jan 10, 2020 | 8.770 | 9.380 | 8.590 | 9.300 | 181,600 | +0.54(+6.16%) |
Jan 09, 2020 | 8.760 | 9.040 | 8.540 | 8.760 | 153,483 | +0.00(+0.00%) |
Jan 08, 2020 | 9.590 | 9.590 | 8.470 | 8.760 | 238,616 | -0.82(-8.56%) |
Jan 07, 2020 | 10.00 | 10.65 | 9.430 | 9.580 | 279,864 | -0.44(-4.39%) |
Jan 06, 2020 | 8.280 | 10.05 | 8.280 | 10.02 | 350,738 | +1.78(+21.60%) |
Jan 03, 2020 | 7.850 | 8.270 | 7.780 | 8.240 | 116,000 | +0.58(+7.57%) |
Jan 02, 2020 | 7.820 | 7.960 | 7.540 | 7.660 | 173,025 | -0.16(-2.05%) |
Dec 31, 2019 | 7.650 | 7.840 | 7.580 | 7.820 | 172,800 | +0.15(+1.96%) |
Dec 30, 2019 | 7.700 | 7.890 | 7.590 | 7.670 | 116,561 | +0.01(+0.13%) |
Dec 27, 2019 | 7.810 | 7.950 | 7.610 | 7.660 | 227,800 | -0.10(-1.29%) |
Dec 26, 2019 | 7.900 | 7.980 | 7.390 | 7.760 | 170,371 | -0.10(-1.27%) |
Dec 24, 2019 | 7.750 | 7.960 | 7.750 | 7.860 | 91,300 | +0.15(+1.95%) |
Dec 23, 2019 | 7.070 | 7.720 | 7.040 | 7.710 | 175,513 | +0.56(+7.83%) |
Dec 20, 2019 | 7.230 | 7.310 | 6.960 | 7.150 | 186,700 | -0.02(-0.28%) |
Dec 19, 2019 | 7.100 | 7.390 | 7.010 | 7.170 | 105,887 | +0.12(+1.70%) |
Dec 18, 2019 | 7.000 | 7.220 | 6.990 | 7.050 | 98,839 | -0.02(-0.28%) |
Dec 17, 2019 | 7.040 | 7.230 | 6.995 | 7.070 | 149,668 | +0.09(+1.29%) |
Dec 16, 2019 | 6.650 | 7.030 | 6.610 | 6.980 | 222,518 | +0.42(+6.40%) |
Dec 13, 2019 | 6.170 | 6.660 | 6.120 | 6.560 | 150,300 | +0.38(+6.15%) |
Dec 12, 2019 | 5.720 | 6.230 | 5.715 | 6.180 | 261,513 | +0.42(+7.29%) |
Dec 11, 2019 | 5.950 | 6.100 | 5.710 | 5.760 | 193,736 | -0.19(-3.19%) |
Dec 10, 2019 | 5.630 | 6.060 | 5.630 | 5.950 | 143,531 | +0.31(+5.50%) |
Dec 09, 2019 | 5.440 | 5.740 | 5.400 | 5.640 | 137,966 | +0.14(+2.55%) |
Dec 06, 2019 | 5.000 | 5.600 | 5.000 | 5.500 | 157,900 | +0.53(+10.66%) |
Dec 05, 2019 | 4.820 | 5.050 | 4.720 | 4.970 | 100,434 | +0.21(+4.41%) |
Dec 04, 2019 | 4.620 | 4.960 | 4.620 | 4.760 | 106,864 | +0.15(+3.25%) |
Dec 03, 2019 | 4.940 | 5.170 | 4.473 | 4.610 | 228,279 | -0.89(-16.18%) |