Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 3.230 | 3.549 | 3.130 | 3.520 | 114,200 | +0.08(+2.33%) |
Feb 27, 2020 | 3.530 | 3.710 | 3.360 | 3.440 | 146,959 | -0.26(-7.03%) |
Feb 26, 2020 | 4.210 | 4.210 | 3.650 | 3.700 | 176,991 | -0.55(-12.94%) |
Feb 25, 2020 | 4.460 | 4.530 | 4.210 | 4.250 | 210,716 | -0.23(-5.13%) |
Feb 24, 2020 | 4.390 | 4.620 | 4.320 | 4.480 | 121,558 | -0.05(-1.10%) |
Feb 21, 2020 | 4.430 | 4.650 | 4.330 | 4.530 | 191,300 | +0.23(+5.35%) |
Feb 20, 2020 | 4.230 | 4.500 | 4.170 | 4.300 | 126,148 | +0.06(+1.42%) |
Feb 19, 2020 | 4.210 | 4.280 | 4.020 | 4.240 | 156,094 | +0.03(+0.71%) |
Feb 18, 2020 | 4.300 | 4.300 | 4.120 | 4.210 | 99,462 | -0.09(-2.09%) |
Feb 14, 2020 | 4.120 | 4.415 | 4.091 | 4.300 | 238,900 | +0.31(+7.77%) |
Feb 13, 2020 | 4.270 | 4.290 | 3.800 | 3.990 | 293,019 | -0.19(-4.55%) |
Feb 12, 2020 | 3.740 | 4.450 | 3.740 | 4.180 | 479,265 | +0.57(+15.79%) |
Feb 11, 2020 | 3.700 | 3.830 | 3.500 | 3.610 | 282,472 | -0.04(-1.10%) |
Feb 10, 2020 | 4.200 | 4.217 | 3.500 | 3.650 | 512,446 | -0.59(-13.92%) |
Feb 07, 2020 | 4.460 | 4.530 | 4.070 | 4.240 | 264,500 | -0.22(-4.93%) |
Feb 06, 2020 | 4.750 | 5.000 | 4.210 | 4.460 | 701,509 | -1.47(-24.79%) |
Feb 05, 2020 | 5.800 | 5.950 | 5.710 | 5.930 | 137,711 | +0.36(+6.46%) |
Feb 04, 2020 | 5.600 | 5.790 | 5.530 | 5.570 | 96,263 | +0.09(+1.64%) |
Feb 03, 2020 | 5.740 | 5.740 | 5.460 | 5.480 | 105,407 | -0.25(-4.36%) |
Jan 31, 2020 | 5.730 | 5.810 | 5.620 | 5.730 | 85,500 | -0.01(-0.17%) |
Jan 30, 2020 | 5.610 | 5.770 | 5.550 | 5.740 | 129,454 | +0.10(+1.77%) |
Jan 29, 2020 | 5.630 | 5.850 | 5.500 | 5.640 | 469,838 | +0.03(+0.53%) |
Jan 28, 2020 | 5.410 | 5.630 | 5.290 | 5.610 | 84,160 | +0.20(+3.70%) |
Jan 27, 2020 | 5.380 | 5.510 | 5.300 | 5.410 | 74,139 | -0.10(-1.81%) |
Jan 24, 2020 | 5.680 | 5.700 | 5.350 | 5.510 | 133,600 | -0.18(-3.16%) |
Jan 23, 2020 | 5.860 | 5.860 | 5.690 | 5.690 | 183,256 | -0.33(-5.48%) |
Jan 22, 2020 | 6.020 | 6.100 | 5.700 | 6.020 | 128,936 | -0.01(-0.17%) |
Jan 21, 2020 | 6.250 | 6.260 | 6.000 | 6.030 | 150,065 | -0.31(-4.89%) |
Jan 17, 2020 | 6.450 | 6.504 | 6.070 | 6.340 | 195,100 | -0.07(-1.09%) |
Jan 16, 2020 | 6.230 | 6.760 | 6.220 | 6.410 | 216,594 | +0.30(+4.91%) |
Jan 15, 2020 | 7.220 | 7.250 | 5.990 | 6.110 | 459,635 | -1.11(-15.37%) |
Jan 14, 2020 | 7.540 | 7.605 | 7.110 | 7.220 | 259,024 | -0.36(-4.75%) |
Jan 13, 2020 | 8.020 | 8.050 | 7.550 | 7.580 | 142,375 | -0.50(-6.19%) |
Jan 10, 2020 | 8.100 | 8.290 | 7.835 | 8.080 | 156,900 | -0.04(-0.49%) |
Jan 09, 2020 | 8.220 | 8.370 | 7.930 | 8.120 | 165,420 | -0.15(-1.81%) |
Jan 08, 2020 | 8.500 | 8.650 | 8.070 | 8.270 | 97,591 | -0.33(-3.84%) |
Jan 07, 2020 | 8.600 | 8.730 | 8.465 | 8.600 | 75,926 | -0.01(-0.12%) |
Jan 06, 2020 | 8.420 | 8.660 | 8.306 | 8.610 | 110,065 | +0.15(+1.77%) |
Jan 03, 2020 | 8.500 | 8.500 | 8.180 | 8.460 | 134,400 | +0.10(+1.20%) |
Jan 02, 2020 | 8.720 | 8.833 | 8.160 | 8.360 | 183,044 | -0.32(-3.69%) |
Dec 31, 2019 | 8.740 | 8.770 | 8.590 | 8.680 | 72,800 | -0.07(-0.80%) |
Dec 30, 2019 | 8.900 | 9.000 | 8.626 | 8.750 | 90,213 | -0.24(-2.67%) |
Dec 27, 2019 | 9.000 | 9.090 | 8.890 | 8.990 | 67,200 | +0.01(+0.11%) |
Dec 26, 2019 | 9.010 | 9.060 | 8.910 | 8.980 | 122,399 | -0.04(-0.44%) |
Dec 24, 2019 | 8.950 | 9.100 | 8.950 | 9.020 | 64,400 | +0.06(+0.67%) |
Dec 23, 2019 | 8.750 | 9.130 | 8.727 | 8.960 | 133,718 | +0.19(+2.17%) |
Dec 20, 2019 | 8.890 | 8.900 | 8.650 | 8.770 | 54,800 | -0.09(-1.02%) |
Dec 19, 2019 | 8.930 | 9.100 | 8.850 | 8.860 | 65,160 | -0.06(-0.67%) |
Dec 18, 2019 | 8.990 | 9.050 | 8.880 | 8.920 | 77,569 | -0.07(-0.78%) |
Dec 17, 2019 | 8.920 | 9.010 | 8.750 | 8.990 | 112,627 | +0.16(+1.81%) |
Dec 16, 2019 | 8.810 | 9.030 | 8.670 | 8.830 | 123,724 | +0.09(+1.03%) |
Dec 13, 2019 | 8.810 | 9.000 | 8.680 | 8.740 | 54,800 | -0.07(-0.79%) |
Dec 12, 2019 | 8.560 | 8.830 | 8.490 | 8.810 | 113,912 | +0.31(+3.65%) |
Dec 11, 2019 | 8.390 | 8.650 | 8.280 | 8.500 | 69,942 | +0.11(+1.31%) |
Dec 10, 2019 | 8.350 | 8.570 | 8.275 | 8.390 | 102,352 | +0.00(+0.00%) |
Dec 09, 2019 | 8.500 | 8.660 | 8.270 | 8.390 | 113,957 | -0.10(-1.18%) |
Dec 06, 2019 | 8.440 | 8.880 | 8.410 | 8.490 | 140,300 | +0.05(+0.59%) |
Dec 05, 2019 | 8.690 | 8.700 | 8.250 | 8.440 | 124,745 | -0.13(-1.52%) |
Dec 04, 2019 | 8.370 | 8.680 | 8.180 | 8.570 | 147,854 | +0.33(+4.00%) |
Dec 03, 2019 | 7.920 | 8.270 | 7.740 | 8.240 | 115,665 | +0.27(+3.39%) |