Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.310 | 5.470 | 5.200 | 5.390 | 25,600 | -0.28(-4.94%) |
Feb 27, 2020 | 5.000 | 6.000 | 4.900 | 5.670 | 76,380 | +0.64(+12.72%) |
Feb 26, 2020 | 4.980 | 5.210 | 4.880 | 5.030 | 37,955 | +0.25(+5.23%) |
Feb 25, 2020 | 5.900 | 5.900 | 4.780 | 4.780 | 34,891 | -1.17(-19.66%) |
Feb 24, 2020 | 6.300 | 6.300 | 5.950 | 5.950 | 13,776 | -0.33(-5.25%) |
Feb 21, 2020 | 6.400 | 6.400 | 6.240 | 6.280 | 7,600 | -0.20(-3.09%) |
Feb 20, 2020 | 6.260 | 6.600 | 6.260 | 6.480 | 19,288 | +0.22(+3.51%) |
Feb 19, 2020 | 6.580 | 6.600 | 6.220 | 6.260 | 10,240 | -0.32(-4.86%) |
Feb 18, 2020 | 6.650 | 6.700 | 6.412 | 6.580 | 3,804 | +0.08(+1.23%) |
Feb 14, 2020 | 6.360 | 6.700 | 6.320 | 6.500 | 37,800 | +0.03(+0.46%) |
Feb 13, 2020 | 6.550 | 6.660 | 6.370 | 6.470 | 18,293 | +0.12(+1.89%) |
Feb 12, 2020 | 6.600 | 6.750 | 6.350 | 6.350 | 27,424 | -0.15(-2.31%) |
Feb 11, 2020 | 6.670 | 7.000 | 6.300 | 6.500 | 33,545 | -0.09(-1.37%) |
Feb 10, 2020 | 6.500 | 6.720 | 6.500 | 6.590 | 3,246 | -0.01(-0.15%) |
Feb 07, 2020 | 6.620 | 7.880 | 6.420 | 6.600 | 37,000 | +0.18(+2.80%) |
Feb 06, 2020 | 6.680 | 6.880 | 6.350 | 6.420 | 24,731 | -0.48(-6.96%) |
Feb 05, 2020 | 7.060 | 7.085 | 6.551 | 6.900 | 23,788 | -0.22(-3.09%) |
Feb 04, 2020 | 7.020 | 7.230 | 6.820 | 7.120 | 29,048 | +0.14(+2.01%) |
Feb 03, 2020 | 6.840 | 7.000 | 6.590 | 6.980 | 33,155 | +0.13(+1.90%) |
Jan 31, 2020 | 7.040 | 7.080 | 6.850 | 6.850 | 18,100 | -0.15(-2.14%) |
Jan 30, 2020 | 7.140 | 7.290 | 7.000 | 7.000 | 5,922 | -0.36(-4.89%) |
Jan 29, 2020 | 6.958 | 7.420 | 6.958 | 7.360 | 11,104 | +0.43(+6.20%) |
Jan 28, 2020 | 7.320 | 7.320 | 6.930 | 6.930 | 19,168 | -0.39(-5.33%) |
Jan 27, 2020 | 7.420 | 7.420 | 7.234 | 7.320 | 5,209 | -0.09(-1.21%) |
Jan 24, 2020 | 7.660 | 7.760 | 7.400 | 7.410 | 8,300 | -0.10(-1.33%) |
Jan 23, 2020 | 7.760 | 7.760 | 7.500 | 7.510 | 13,159 | -0.25(-3.22%) |
Jan 22, 2020 | 7.873 | 7.873 | 7.600 | 7.760 | 17,248 | +0.02(+0.26%) |
Jan 21, 2020 | 7.730 | 8.040 | 7.650 | 7.740 | 26,996 | -0.17(-2.15%) |
Jan 17, 2020 | 7.900 | 8.060 | 7.870 | 7.910 | 33,000 | -0.04(-0.50%) |
Jan 16, 2020 | 8.000 | 8.090 | 7.600 | 7.950 | 38,366 | -0.05(-0.62%) |
Jan 15, 2020 | 8.030 | 8.300 | 8.000 | 8.000 | 36,689 | +0.00(+0.00%) |
Jan 14, 2020 | 7.840 | 8.180 | 7.830 | 8.000 | 61,322 | +0.10(+1.27%) |
Jan 13, 2020 | 7.600 | 8.000 | 7.600 | 7.900 | 37,676 | +0.25(+3.27%) |
Jan 10, 2020 | 7.700 | 7.780 | 7.640 | 7.650 | 9,100 | -0.01(-0.13%) |
Jan 09, 2020 | 7.620 | 7.750 | 7.600 | 7.660 | 93,354 | -0.17(-2.17%) |
Jan 08, 2020 | 7.800 | 7.895 | 7.680 | 7.830 | 31,886 | +0.26(+3.43%) |
Jan 07, 2020 | 7.800 | 8.000 | 7.570 | 7.570 | 21,761 | -0.35(-4.42%) |
Jan 06, 2020 | 7.270 | 7.958 | 7.110 | 7.920 | 39,954 | +0.51(+6.88%) |
Jan 03, 2020 | 7.330 | 7.550 | 7.220 | 7.410 | 89,900 | -0.11(-1.46%) |
Jan 02, 2020 | 8.410 | 8.430 | 7.500 | 7.520 | 129,003 | -1.08(-12.56%) |
Dec 31, 2019 | 8.620 | 8.710 | 8.600 | 8.600 | 18,500 | +0.01(+0.12%) |
Dec 30, 2019 | 8.620 | 8.660 | 8.400 | 8.590 | 40,315 | -0.20(-2.28%) |
Dec 27, 2019 | 9.280 | 9.280 | 8.680 | 8.790 | 20,400 | -0.29(-3.19%) |
Dec 26, 2019 | 9.400 | 9.400 | 8.790 | 9.080 | 38,683 | -0.18(-1.94%) |
Dec 24, 2019 | 8.920 | 9.280 | 8.770 | 9.260 | 39,200 | +0.31(+3.46%) |
Dec 23, 2019 | 9.180 | 9.260 | 8.920 | 8.950 | 22,241 | -0.31(-3.35%) |
Dec 20, 2019 | 9.270 | 9.420 | 9.210 | 9.260 | 32,800 | -0.14(-1.49%) |
Dec 19, 2019 | 9.450 | 9.450 | 9.230 | 9.400 | 45,888 | +0.04(+0.43%) |
Dec 18, 2019 | 9.300 | 9.450 | 9.250 | 9.360 | 23,346 | +0.11(+1.19%) |
Dec 17, 2019 | 9.140 | 9.260 | 9.060 | 9.250 | 17,516 | -0.01(-0.11%) |
Dec 16, 2019 | 9.500 | 9.500 | 9.060 | 9.260 | 34,431 | -0.09(-0.96%) |
Dec 13, 2019 | 9.370 | 9.370 | 9.090 | 9.350 | 10,600 | +0.09(+0.97%) |
Dec 12, 2019 | 8.850 | 9.470 | 8.850 | 9.260 | 35,719 | +0.46(+5.23%) |
Dec 11, 2019 | 9.500 | 9.500 | 8.770 | 8.800 | 22,423 | -0.65(-6.88%) |
Dec 10, 2019 | 9.260 | 9.500 | 9.019 | 9.450 | 16,783 | +0.30(+3.28%) |
Dec 09, 2019 | 9.350 | 9.430 | 8.950 | 9.150 | 58,126 | -0.17(-1.82%) |
Dec 06, 2019 | 9.380 | 9.460 | 9.320 | 9.320 | 2,400 | -0.06(-0.64%) |
Dec 05, 2019 | 9.400 | 9.480 | 9.250 | 9.380 | 10,621 | -0.07(-0.74%) |
Dec 04, 2019 | 9.460 | 9.490 | 9.100 | 9.450 | 22,229 | +0.14(+1.50%) |
Dec 03, 2019 | 9.500 | 9.500 | 9.300 | 9.310 | 8,433 | -0.09(-0.96%) |