Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.550 | 5.675 | 5.300 | 5.360 | 6,500 | -0.16(-2.84%) |
Feb 27, 2020 | 5.603 | 5.689 | 5.516 | 5.516 | 3,305 | -0.37(-6.34%) |
Feb 26, 2020 | 5.550 | 5.924 | 5.550 | 5.890 | 2,053 | +0.37(+6.70%) |
Feb 25, 2020 | 5.860 | 5.910 | 5.520 | 5.520 | 2,038 | -0.23(-4.00%) |
Feb 24, 2020 | 5.300 | 6.624 | 5.300 | 5.750 | 17,780 | +0.45(+8.46%) |
Feb 21, 2020 | 5.300 | 5.341 | 5.300 | 5.302 | 2,800 | +0.00(+0.03%) |
Feb 20, 2020 | 5.500 | 5.510 | 5.300 | 5.300 | 5,716 | -0.21(-3.79%) |
Feb 19, 2020 | 5.570 | 5.580 | 5.500 | 5.508 | 6,505 | -0.00(-0.03%) |
Feb 18, 2020 | 5.800 | 5.820 | 5.497 | 5.510 | 9,003 | -0.32(-5.49%) |
Feb 14, 2020 | 5.888 | 6.010 | 5.799 | 5.830 | 6,100 | -0.13(-2.18%) |
Feb 13, 2020 | 6.100 | 6.131 | 5.960 | 5.960 | 5,677 | -0.17(-2.78%) |
Feb 12, 2020 | 6.160 | 6.300 | 6.100 | 6.130 | 6,412 | -0.33(-5.14%) |
Feb 11, 2020 | 6.300 | 6.560 | 6.100 | 6.463 | 5,565 | +0.11(+1.81%) |
Feb 10, 2020 | 6.500 | 6.715 | 6.348 | 6.348 | 8,990 | -0.40(-5.96%) |
Feb 07, 2020 | 6.698 | 6.780 | 6.665 | 6.750 | 4,400 | +0.10(+1.50%) |
Feb 06, 2020 | 6.700 | 6.787 | 6.590 | 6.650 | 5,568 | -0.12(-1.77%) |
Feb 05, 2020 | 6.700 | 7.010 | 6.700 | 6.770 | 6,218 | -0.01(-0.15%) |
Feb 04, 2020 | 7.330 | 7.330 | 6.630 | 6.780 | 7,488 | -0.35(-4.91%) |
Feb 03, 2020 | 7.470 | 7.470 | 7.110 | 7.130 | 4,643 | -0.16(-2.19%) |
Jan 31, 2020 | 7.354 | 7.354 | 7.290 | 7.290 | 2,100 | -0.09(-1.21%) |
Jan 30, 2020 | 7.450 | 7.500 | 7.150 | 7.380 | 4,544 | -0.05(-0.68%) |
Jan 29, 2020 | 7.430 | 7.430 | 7.430 | 121 | +0.00(+0.00%) | |
Jan 28, 2020 | 7.440 | 7.440 | 7.430 | 7.430 | 628 | -0.14(-1.85%) |
Jan 27, 2020 | 7.470 | 7.680 | 7.200 | 7.570 | 9,539 | -0.11(-1.45%) |
Jan 24, 2020 | 7.681 | 7.681 | 7.681 | 7.681 | 600 | -0.05(-0.64%) |
Jan 23, 2020 | 7.720 | 7.731 | 7.720 | 7.731 | 1,336 | +0.10(+1.33%) |
Jan 22, 2020 | 7.590 | 7.630 | 7.590 | 7.630 | 578 | -0.02(-0.26%) |
Jan 21, 2020 | 7.555 | 7.650 | 7.555 | 7.650 | 1,074 | +0.06(+0.79%) |
Jan 17, 2020 | 7.940 | 7.940 | 7.481 | 7.590 | 6,600 | -0.36(-4.53%) |
Jan 16, 2020 | 7.450 | 7.950 | 7.450 | 7.950 | 2,223 | +0.28(+3.66%) |
Jan 15, 2020 | 7.458 | 7.800 | 7.458 | 7.670 | 4,308 | -0.03(-0.40%) |
Jan 14, 2020 | 7.440 | 7.705 | 7.440 | 7.700 | 6,823 | +0.27(+3.62%) |
Jan 13, 2020 | 7.450 | 7.700 | 7.431 | 7.431 | 4,869 | -0.17(-2.22%) |
Jan 10, 2020 | 7.307 | 7.610 | 7.307 | 7.600 | 4,000 | -0.07(-0.91%) |
Jan 09, 2020 | 7.210 | 7.800 | 7.210 | 7.670 | 1,768 | -0.20(-2.54%) |
Jan 08, 2020 | 7.700 | 7.970 | 7.700 | 7.870 | 5,503 | +0.40(+5.33%) |
Jan 07, 2020 | 7.730 | 7.980 | 7.421 | 7.471 | 7,171 | -0.01(-0.11%) |
Jan 06, 2020 | 7.420 | 7.898 | 7.420 | 7.480 | 12,213 | +0.28(+3.89%) |
Jan 03, 2020 | 7.400 | 7.990 | 7.079 | 7.200 | 8,000 | -0.20(-2.70%) |
Jan 02, 2020 | 7.210 | 7.718 | 7.210 | 7.400 | 5,668 | -0.11(-1.46%) |
Dec 31, 2019 | 7.930 | 8.000 | 7.510 | 7.510 | 9,900 | -0.48(-6.01%) |
Dec 30, 2019 | 7.920 | 8.053 | 7.802 | 7.990 | 22,640 | -0.01(-0.12%) |
Dec 27, 2019 | 7.900 | 8.000 | 7.571 | 8.000 | 4,000 | -0.00(-0.00%) |
Dec 26, 2019 | 7.341 | 8.000 | 7.341 | 8.000 | 10,725 | +0.22(+2.85%) |
Dec 24, 2019 | 7.547 | 7.778 | 7.450 | 7.778 | 800 | +0.06(+0.76%) |
Dec 23, 2019 | 7.340 | 7.750 | 7.340 | 7.720 | 7,391 | +0.39(+5.32%) |
Dec 20, 2019 | 7.290 | 7.460 | 7.150 | 7.330 | 2,700 | +0.21(+2.95%) |
Dec 19, 2019 | 7.450 | 7.450 | 7.120 | 7.120 | 7,265 | -0.34(-4.56%) |
Dec 18, 2019 | 7.405 | 7.460 | 7.405 | 7.460 | 3,708 | -0.03(-0.39%) |
Dec 17, 2019 | 7.031 | 7.604 | 7.000 | 7.489 | 4,113 | +0.42(+5.93%) |
Dec 16, 2019 | 7.900 | 7.900 | 6.600 | 7.070 | 36,058 | -0.98(-12.17%) |
Dec 13, 2019 | 8.044 | 8.055 | 8.010 | 8.050 | 5,800 | +0.05(+0.62%) |
Dec 12, 2019 | 7.910 | 8.090 | 7.910 | 8.000 | 3,966 | +0.02(+0.25%) |
Dec 11, 2019 | 7.850 | 7.996 | 7.850 | 7.980 | 4,073 | +0.01(+0.07%) |
Dec 10, 2019 | 7.753 | 7.990 | 7.710 | 7.974 | 4,633 | -0.02(-0.20%) |
Dec 09, 2019 | 8.020 | 8.030 | 7.800 | 7.990 | 3,083 | +0.09(+1.14%) |
Dec 06, 2019 | 8.100 | 8.100 | 7.900 | 7.900 | 4,100 | -0.20(-2.47%) |
Dec 05, 2019 | 8.120 | 8.180 | 8.001 | 8.100 | 3,404 | +0.00(+0.00%) |
Dec 04, 2019 | 8.220 | 8.290 | 8.100 | 8.100 | 10,419 | -0.13(-1.58%) |
Dec 03, 2019 | 8.170 | 8.280 | 8.100 | 8.230 | 5,859 | +0.02(+0.24%) |