Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.659 | 6.760 | 6.552 | 6.740 | 3,000 | -0.02(-0.30%) |
Feb 27, 2020 | 6.750 | 6.910 | 6.610 | 6.760 | 2,785 | -0.64(-8.65%) |
Feb 26, 2020 | 7.110 | 7.400 | 6.790 | 7.400 | 4,154 | +0.10(+1.44%) |
Feb 25, 2020 | 7.562 | 7.562 | 7.010 | 7.295 | 1,694 | -0.36(-4.76%) |
Feb 24, 2020 | 7.660 | 7.660 | 7.500 | 7.660 | 7,310 | +0.27(+3.65%) |
Feb 21, 2020 | 7.200 | 7.510 | 7.010 | 7.390 | 4,900 | -0.14(-1.86%) |
Feb 20, 2020 | 7.640 | 7.980 | 7.250 | 7.530 | 14,360 | -0.04(-0.46%) |
Feb 19, 2020 | 6.500 | 7.570 | 6.500 | 7.565 | 19,584 | +1.42(+23.01%) |
Feb 18, 2020 | 5.851 | 6.950 | 5.750 | 6.150 | 2,382 | +0.32(+5.44%) |
Feb 14, 2020 | 5.610 | 6.200 | 5.610 | 5.832 | 25,300 | +0.09(+1.63%) |
Feb 13, 2020 | 5.800 | 5.911 | 5.715 | 5.739 | 2,175 | +0.01(+0.21%) |
Feb 12, 2020 | 6.100 | 6.350 | 5.390 | 5.727 | 14,867 | -0.38(-6.27%) |
Feb 11, 2020 | 6.110 | 6.110 | 6.110 | 285 | +0.00(+0.00%) | |
Feb 10, 2020 | 6.080 | 6.270 | 6.080 | 6.110 | 5,999 | -0.21(-3.32%) |
Feb 07, 2020 | 6.310 | 6.910 | 6.101 | 6.320 | 8,100 | -0.05(-0.76%) |
Feb 06, 2020 | 6.733 | 6.830 | 6.368 | 6.368 | 6,728 | -0.40(-5.86%) |
Feb 05, 2020 | 7.000 | 7.000 | 6.514 | 6.765 | 5,092 | -0.21(-2.94%) |
Feb 04, 2020 | 6.000 | 6.970 | 6.000 | 6.970 | 10,458 | +0.77(+12.42%) |
Feb 03, 2020 | 6.508 | 6.508 | 6.150 | 6.200 | 5,891 | -0.71(-10.27%) |
Jan 31, 2020 | 7.130 | 7.130 | 6.590 | 6.910 | 3,600 | -0.18(-2.54%) |
Jan 30, 2020 | 7.250 | 7.250 | 7.090 | 7.090 | 1,103 | -0.11(-1.53%) |
Jan 29, 2020 | 6.770 | 7.293 | 6.770 | 7.200 | 6,791 | +0.58(+8.76%) |
Jan 28, 2020 | 6.890 | 7.370 | 6.550 | 6.620 | 17,096 | -0.17(-2.50%) |
Jan 27, 2020 | 7.420 | 7.509 | 6.790 | 6.790 | 23,407 | -0.82(-10.82%) |
Jan 24, 2020 | 7.550 | 7.899 | 7.550 | 7.613 | 8,000 | +0.20(+2.74%) |
Jan 23, 2020 | 7.400 | 7.610 | 7.400 | 7.410 | 2,604 | -0.17(-2.19%) |
Jan 22, 2020 | 8.500 | 9.000 | 7.460 | 7.576 | 46,277 | -0.72(-8.72%) |
Jan 21, 2020 | 7.600 | 8.300 | 7.580 | 8.300 | 19,760 | +0.89(+12.08%) |
Jan 17, 2020 | 7.370 | 7.760 | 7.370 | 7.405 | 9,500 | +0.04(+0.48%) |
Jan 16, 2020 | 7.580 | 7.750 | 6.980 | 7.370 | 16,330 | -0.21(-2.77%) |
Jan 15, 2020 | 7.500 | 8.290 | 7.311 | 7.580 | 12,944 | +0.45(+6.31%) |
Jan 14, 2020 | 6.840 | 7.360 | 6.600 | 7.130 | 13,980 | +0.26(+3.83%) |
Jan 13, 2020 | 7.300 | 8.490 | 6.690 | 6.867 | 71,638 | -0.22(-3.11%) |
Jan 10, 2020 | 6.640 | 7.250 | 6.300 | 7.088 | 36,700 | +0.84(+13.40%) |
Jan 09, 2020 | 5.730 | 6.832 | 5.410 | 6.250 | 57,510 | +0.82(+15.10%) |
Jan 08, 2020 | 5.745 | 5.798 | 5.140 | 5.430 | 16,125 | +0.15(+2.76%) |
Jan 07, 2020 | 6.000 | 6.000 | 5.250 | 5.284 | 52,277 | -0.66(-11.04%) |
Jan 06, 2020 | 4.860 | 6.000 | 4.860 | 5.940 | 87,233 | +1.24(+26.38%) |
Jan 03, 2020 | 4.910 | 5.150 | 4.560 | 4.700 | 16,700 | +0.15(+3.30%) |
Jan 02, 2020 | 4.600 | 4.720 | 4.450 | 4.550 | 16,874 | +0.10(+2.25%) |
Dec 31, 2019 | 5.440 | 5.440 | 4.260 | 4.450 | 80,900 | -0.83(-15.72%) |
Dec 30, 2019 | 4.400 | 7.080 | 4.210 | 5.280 | 249,308 | +1.08(+25.71%) |
Dec 27, 2019 | 4.320 | 4.360 | 4.180 | 4.200 | 12,900 | -0.20(-4.52%) |
Dec 26, 2019 | 4.439 | 4.500 | 4.320 | 4.399 | 4,612 | +0.12(+2.78%) |
Dec 24, 2019 | 4.350 | 4.350 | 4.258 | 4.280 | 8,300 | +0.12(+2.88%) |
Dec 23, 2019 | 4.070 | 4.370 | 4.070 | 4.160 | 10,418 | -0.04(-0.95%) |
Dec 20, 2019 | 4.250 | 4.277 | 4.100 | 4.200 | 9,700 | +0.01(+0.24%) |
Dec 19, 2019 | 4.250 | 4.250 | 4.174 | 4.190 | 4,006 | -0.07(-1.64%) |
Dec 18, 2019 | 4.450 | 4.450 | 4.260 | 4.260 | 1,771 | -0.14(-3.18%) |
Dec 17, 2019 | 4.450 | 4.500 | 4.400 | 4.400 | 5,112 | -0.10(-2.22%) |
Dec 16, 2019 | 4.600 | 4.660 | 4.500 | 4.500 | 4,003 | -0.11(-2.39%) |
Dec 13, 2019 | 4.560 | 4.620 | 4.410 | 4.610 | 8,700 | +0.06(+1.32%) |
Dec 12, 2019 | 4.600 | 4.600 | 4.550 | 4.550 | 885 | -0.00(-0.01%) |
Dec 11, 2019 | 4.750 | 4.807 | 4.550 | 4.550 | 2,685 | -0.13(-2.77%) |
Dec 10, 2019 | 4.910 | 4.925 | 4.650 | 4.680 | 6,088 | -0.29(-5.84%) |
Dec 09, 2019 | 5.200 | 5.320 | 4.750 | 4.970 | 18,665 | -0.08(-1.49%) |
Dec 06, 2019 | 5.470 | 5.470 | 4.840 | 5.045 | 17,700 | -0.19(-3.72%) |
Dec 05, 2019 | 4.790 | 5.240 | 4.750 | 5.240 | 5,651 | +0.44(+9.17%) |
Dec 04, 2019 | 5.450 | 5.850 | 4.800 | 4.800 | 32,950 | +0.05(+1.05%) |
Dec 03, 2019 | 5.350 | 5.500 | 4.750 | 4.750 | 7,409 | -0.28(-5.57%) |