Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.520 | 9.540 | 7.239 | 7.893 | 1,775,520 | +1.59(+25.23%) |
Feb 27, 2020 | 6.000 | 6.540 | 5.559 | 6.303 | 410,513 | +0.18(+2.89%) |
Feb 26, 2020 | 6.600 | 6.657 | 6.060 | 6.126 | 205,270 | -0.47(-7.14%) |
Feb 25, 2020 | 6.762 | 7.047 | 6.000 | 6.597 | 207,986 | -0.30(-4.39%) |
Feb 24, 2020 | 6.900 | 6.900 | 6.600 | 6.900 | 131,027 | -0.24(-3.36%) |
Feb 21, 2020 | 7.320 | 7.365 | 6.978 | 7.140 | 163,806 | -0.16(-2.18%) |
Feb 20, 2020 | 7.065 | 7.635 | 7.020 | 7.299 | 277,970 | +0.23(+3.18%) |
Feb 19, 2020 | 7.335 | 7.464 | 6.990 | 7.074 | 141,786 | -0.25(-3.36%) |
Feb 18, 2020 | 7.380 | 7.440 | 6.813 | 7.320 | 206,254 | -0.18(-2.44%) |
Feb 14, 2020 | 7.800 | 7.932 | 7.353 | 7.503 | 173,300 | -0.22(-2.84%) |
Feb 13, 2020 | 8.400 | 8.550 | 7.500 | 7.722 | 363,385 | -0.98(-11.24%) |
Feb 12, 2020 | 8.340 | 9.600 | 7.830 | 8.700 | 1,178,144 | +1.80(+26.09%) |
Feb 11, 2020 | 6.900 | 6.900 | 6.600 | 6.900 | 161,827 | -0.15(-2.09%) |
Feb 10, 2020 | 7.200 | 7.407 | 6.903 | 7.047 | 125,655 | -0.18(-2.53%) |
Feb 07, 2020 | 7.638 | 7.770 | 7.050 | 7.230 | 156,733 | -0.30(-4.02%) |
Feb 06, 2020 | 7.500 | 8.100 | 7.500 | 7.533 | 139,560 | -0.08(-1.10%) |
Feb 05, 2020 | 7.470 | 8.100 | 7.080 | 7.617 | 250,326 | +0.72(+10.39%) |
Feb 04, 2020 | 6.900 | 7.200 | 6.600 | 6.900 | 183,874 | -0.27(-3.77%) |
Feb 03, 2020 | 7.800 | 7.800 | 6.900 | 7.170 | 221,133 | -0.63(-8.08%) |
Jan 31, 2020 | 8.100 | 8.100 | 7.650 | 7.800 | 136,496 | -0.30(-3.70%) |
Jan 30, 2020 | 8.400 | 8.400 | 7.800 | 8.100 | 215,320 | -0.30(-3.57%) |
Jan 29, 2020 | 8.700 | 9.000 | 8.400 | 8.400 | 175,466 | -0.35(-4.01%) |
Jan 28, 2020 | 9.231 | 9.270 | 8.280 | 8.751 | 370,883 | -0.57(-6.15%) |
Jan 27, 2020 | 9.144 | 9.540 | 9.000 | 9.324 | 255,501 | -0.19(-1.96%) |
Jan 24, 2020 | 9.600 | 10.02 | 9.000 | 9.510 | 334,076 | -0.06(-0.63%) |
Jan 23, 2020 | 9.669 | 10.62 | 9.150 | 9.570 | 586,112 | -0.36(-3.63%) |
Jan 22, 2020 | 10.46 | 10.80 | 9.000 | 9.930 | 752,201 | -1.44(-12.64%) |
Jan 21, 2020 | 11.10 | 12.90 | 10.53 | 11.37 | 1,973,310 | +1.35(+13.44%) |
Jan 17, 2020 | 8.400 | 11.49 | 8.400 | 10.02 | 3,226,640 | +2.52(+33.60%) |
Jan 16, 2020 | 7.791 | 7.800 | 7.320 | 7.500 | 350,596 | -0.39(-4.94%) |
Jan 15, 2020 | 8.352 | 8.550 | 7.500 | 7.890 | 389,787 | -0.06(-0.75%) |
Jan 14, 2020 | 8.217 | 8.310 | 7.260 | 7.950 | 425,362 | -0.47(-5.63%) |
Jan 13, 2020 | 9.240 | 9.300 | 8.190 | 8.424 | 649,045 | +0.32(+4.00%) |
Jan 10, 2020 | 9.300 | 9.750 | 7.860 | 8.100 | 1,087,313 | -0.90(-10.00%) |
Jan 09, 2020 | 6.600 | 10.20 | 6.300 | 9.000 | 2,192,279 | +2.43(+36.99%) |
Jan 08, 2020 | 6.600 | 6.750 | 6.000 | 6.570 | 308,707 | -0.52(-7.40%) |
Jan 07, 2020 | 7.095 | 7.500 | 6.435 | 7.095 | 643,966 | -1.75(-19.83%) |
Jan 06, 2020 | 9.765 | 10.32 | 7.830 | 8.850 | 1,316,800 | +1.04(+13.33%) |
Jan 03, 2020 | 6.750 | 9.000 | 6.645 | 7.809 | 1,057,890 | +1.21(+18.32%) |
Jan 02, 2020 | 6.000 | 6.600 | 5.700 | 6.600 | 271,042 | +0.78(+13.34%) |
Dec 31, 2019 | 6.600 | 6.750 | 5.550 | 5.823 | 309,150 | -0.63(-9.72%) |
Dec 30, 2019 | 5.700 | 7.170 | 5.670 | 6.450 | 765,764 | +1.19(+22.72%) |
Dec 27, 2019 | 4.875 | 5.550 | 4.749 | 5.256 | 252,293 | +0.46(+9.71%) |
Dec 26, 2019 | 4.875 | 4.884 | 4.740 | 4.791 | 49,877 | +0.05(+1.01%) |
Dec 24, 2019 | 4.797 | 4.920 | 4.710 | 4.743 | 39,406 | -0.03(-0.57%) |
Dec 23, 2019 | 4.650 | 4.875 | 4.650 | 4.770 | 49,396 | +0.05(+1.15%) |
Dec 20, 2019 | 4.815 | 4.872 | 4.623 | 4.716 | 53,713 | -0.08(-1.75%) |
Dec 19, 2019 | 4.800 | 5.100 | 4.800 | 4.800 | 84,295 | +0.10(+2.24%) |
Dec 18, 2019 | 4.866 | 4.896 | 4.680 | 4.695 | 97,946 | -0.17(-3.51%) |
Dec 17, 2019 | 5.025 | 5.025 | 4.809 | 4.866 | 59,048 | +0.01(+0.31%) |
Dec 16, 2019 | 4.800 | 5.055 | 4.800 | 4.851 | 71,663 | -0.07(-1.40%) |
Dec 13, 2019 | 5.400 | 5.400 | 4.890 | 4.920 | 79,913 | -0.16(-3.07%) |
Dec 12, 2019 | 5.079 | 5.220 | 4.770 | 5.076 | 108,308 | +0.01(+0.24%) |
Dec 11, 2019 | 5.235 | 5.340 | 4.893 | 5.064 | 199,765 | -0.19(-3.54%) |
Dec 10, 2019 | 6.300 | 6.300 | 5.700 | 5.250 | 323,801 | -1.11(-17.45%) |
Dec 09, 2019 | 5.910 | 6.450 | 5.700 | 6.360 | 406,528 | +0.72(+12.71%) |
Dec 06, 2019 | 5.400 | 5.940 | 5.250 | 5.643 | 290,750 | +0.45(+8.73%) |
Dec 05, 2019 | 5.535 | 5.679 | 4.800 | 5.190 | 196,924 | -0.21(-3.89%) |
Dec 04, 2019 | 5.700 | 5.850 | 5.250 | 5.400 | 391,701 | -0.03(-0.55%) |
Dec 03, 2019 | 4.500 | 5.640 | 4.470 | 5.430 | 566,511 | +0.92(+20.43%) |