Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.310 | 8.320 | 6.529 | 7.000 | 105,800 | -1.36(-16.27%) |
Feb 27, 2020 | 8.930 | 8.930 | 7.733 | 8.360 | 102,394 | -0.49(-5.54%) |
Feb 26, 2020 | 7.520 | 8.950 | 7.520 | 8.850 | 245,488 | +1.30(+17.22%) |
Feb 25, 2020 | 7.450 | 8.110 | 7.300 | 7.550 | 147,642 | +0.05(+0.67%) |
Feb 24, 2020 | 8.000 | 8.100 | 7.310 | 7.500 | 128,777 | -0.49(-6.13%) |
Feb 21, 2020 | 7.660 | 8.380 | 7.100 | 7.990 | 410,600 | +0.27(+3.50%) |
Feb 20, 2020 | 7.990 | 8.900 | 7.510 | 7.720 | 603,887 | -0.39(-4.81%) |
Feb 19, 2020 | 9.310 | 10.70 | 7.300 | 8.110 | 5,112,429 | -1.09(-11.85%) |
Feb 18, 2020 | 6.350 | 11.98 | 5.450 | 9.200 | 23,762,576 | +5.77(+168.22%) |
Feb 14, 2020 | 3.630 | 3.670 | 3.260 | 3.430 | 86,000 | -0.21(-5.77%) |
Feb 13, 2020 | 3.990 | 5.260 | 3.540 | 3.640 | 755,987 | -0.34(-8.54%) |
Feb 12, 2020 | 3.800 | 3.990 | 3.550 | 3.980 | 82,314 | +0.12(+3.11%) |
Feb 11, 2020 | 3.910 | 4.000 | 3.800 | 3.860 | 48,546 | -0.14(-3.38%) |
Feb 10, 2020 | 3.770 | 4.480 | 3.770 | 3.995 | 55,225 | -0.19(-4.43%) |
Feb 07, 2020 | 5.100 | 5.248 | 4.050 | 4.181 | 86,606 | -0.92(-18.03%) |
Feb 06, 2020 | 5.100 | 5.250 | 4.950 | 5.100 | 12,220 | -0.06(-1.25%) |
Feb 05, 2020 | 5.100 | 5.399 | 5.098 | 5.165 | 7,207 | -0.01(-0.15%) |
Feb 04, 2020 | 5.252 | 5.471 | 4.995 | 5.172 | 13,626 | -0.08(-1.49%) |
Feb 03, 2020 | 5.250 | 5.376 | 5.250 | 5.250 | 3,198 | -0.01(-0.23%) |
Jan 31, 2020 | 5.250 | 5.274 | 5.250 | 5.262 | 17,773 | +0.00(+0.06%) |
Jan 30, 2020 | 5.400 | 5.427 | 5.250 | 5.259 | 7,413 | +0.01(+0.17%) |
Jan 29, 2020 | 5.550 | 5.550 | 5.250 | 5.250 | 17,901 | -0.11(-1.96%) |
Jan 28, 2020 | 5.700 | 5.700 | 5.250 | 5.355 | 19,271 | -0.25(-4.55%) |
Jan 27, 2020 | 5.550 | 5.805 | 5.327 | 5.610 | 6,370 | +0.06(+1.05%) |
Jan 24, 2020 | 5.998 | 6.149 | 5.250 | 5.551 | 24,586 | -0.45(-7.45%) |
Jan 23, 2020 | 6.105 | 6.149 | 5.700 | 5.998 | 16,025 | -0.11(-1.72%) |
Jan 22, 2020 | 6.000 | 6.150 | 5.709 | 6.104 | 16,522 | -0.04(-0.73%) |
Jan 21, 2020 | 5.861 | 6.300 | 5.850 | 6.149 | 44,541 | +0.30(+5.10%) |
Jan 17, 2020 | 5.995 | 6.146 | 5.667 | 5.850 | 20,413 | +0.00(+0.00%) |
Jan 16, 2020 | 5.250 | 6.150 | 5.250 | 5.850 | 66,675 | +0.59(+11.27%) |
Jan 15, 2020 | 5.250 | 5.355 | 5.250 | 5.258 | 11,764 | +0.01(+0.14%) |
Jan 14, 2020 | 5.400 | 5.400 | 5.250 | 5.250 | 13,749 | -0.17(-3.13%) |
Jan 13, 2020 | 5.250 | 5.420 | 5.248 | 5.420 | 24,121 | +0.17(+3.23%) |
Jan 10, 2020 | 5.025 | 5.400 | 4.904 | 5.250 | 106,933 | +0.30(+6.06%) |
Jan 09, 2020 | 5.100 | 5.100 | 4.950 | 4.950 | 24,628 | -0.15(-2.94%) |
Jan 08, 2020 | 5.250 | 5.325 | 4.965 | 5.100 | 29,912 | -0.15(-2.86%) |
Jan 07, 2020 | 5.545 | 5.550 | 5.220 | 5.250 | 38,242 | -0.15(-2.78%) |
Jan 06, 2020 | 5.550 | 5.610 | 5.175 | 5.400 | 34,912 | +0.04(+0.84%) |
Jan 03, 2020 | 5.250 | 5.670 | 5.175 | 5.355 | 67,560 | +0.11(+2.00%) |
Jan 02, 2020 | 5.400 | 5.550 | 5.100 | 5.250 | 59,403 | +0.00(+0.09%) |
Dec 31, 2019 | 5.205 | 5.399 | 5.100 | 5.245 | 32,480 | +0.15(+2.85%) |
Dec 30, 2019 | 5.280 | 5.341 | 4.995 | 5.100 | 44,336 | -0.21(-3.90%) |
Dec 27, 2019 | 5.345 | 5.535 | 5.100 | 5.307 | 29,926 | -0.06(-1.12%) |
Dec 26, 2019 | 5.505 | 5.535 | 5.268 | 5.367 | 28,042 | -0.11(-1.97%) |
Dec 24, 2019 | 5.250 | 5.550 | 5.100 | 5.475 | 26,126 | +0.37(+7.26%) |
Dec 23, 2019 | 4.950 | 5.250 | 4.950 | 5.104 | 17,583 | +0.14(+2.81%) |
Dec 20, 2019 | 4.952 | 5.370 | 4.877 | 4.965 | 110,986 | -0.29(-5.43%) |
Dec 19, 2019 | 5.250 | 5.400 | 4.950 | 5.250 | 67,597 | +0.28(+5.64%) |
Dec 18, 2019 | 5.817 | 5.982 | 4.815 | 4.970 | 113,042 | -0.72(-12.59%) |
Dec 17, 2019 | 8.523 | 9.243 | 5.550 | 5.685 | 693,342 | -0.69(-10.82%) |
Dec 16, 2019 | 6.264 | 6.450 | 6.000 | 6.375 | 14,957 | +0.13(+2.04%) |
Dec 13, 2019 | 6.300 | 6.315 | 6.075 | 6.247 | 4,393 | +0.20(+3.27%) |
Dec 12, 2019 | 6.300 | 6.375 | 6.050 | 6.050 | 6,464 | -0.40(-6.21%) |
Dec 11, 2019 | 6.450 | 6.750 | 6.300 | 6.450 | 8,711 | +0.07(+1.08%) |
Dec 10, 2019 | 6.470 | 6.510 | 6.349 | 6.381 | 2,385 | -0.10(-1.53%) |
Dec 09, 2019 | 6.304 | 6.480 | 6.177 | 6.480 | 18,381 | +0.25(+4.07%) |
Dec 06, 2019 | 6.301 | 6.501 | 6.143 | 6.226 | 7,620 | +0.22(+3.75%) |
Dec 05, 2019 | 6.045 | 6.300 | 6.000 | 6.002 | 4,410 | +0.00(+0.03%) |
Dec 04, 2019 | 6.150 | 6.150 | 5.850 | 6.000 | 1,879 | +0.00(+0.03%) |
Dec 03, 2019 | 6.615 | 6.750 | 5.910 | 5.998 | 25,730 | -0.55(-8.45%) |