Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.990 | 5.297 | 4.840 | 5.080 | 12,500 | -0.07(-1.27%) |
Feb 27, 2020 | 5.600 | 5.600 | 4.850 | 5.145 | 15,172 | -0.76(-12.91%) |
Feb 26, 2020 | 5.799 | 6.690 | 5.609 | 5.908 | 8,660 | -0.19(-3.15%) |
Feb 25, 2020 | 5.620 | 6.670 | 5.267 | 6.100 | 10,507 | -0.17(-2.77%) |
Feb 24, 2020 | 5.580 | 6.300 | 5.580 | 6.274 | 2,374 | -0.19(-2.98%) |
Feb 21, 2020 | 6.607 | 6.607 | 6.400 | 6.466 | 300 | -0.05(-0.77%) |
Feb 20, 2020 | 6.500 | 6.517 | 6.484 | 6.517 | 702 | +0.12(+1.82%) |
Feb 19, 2020 | 6.296 | 6.606 | 6.200 | 6.400 | 1,717 | +0.20(+3.22%) |
Feb 18, 2020 | 6.500 | 6.750 | 6.100 | 6.200 | 8,797 | -0.40(-6.05%) |
Feb 14, 2020 | 7.200 | 7.480 | 6.600 | 6.600 | 16,200 | -1.08(-14.06%) |
Feb 13, 2020 | 7.380 | 7.808 | 7.250 | 7.680 | 11,727 | -0.15(-1.89%) |
Feb 12, 2020 | 7.507 | 7.828 | 7.450 | 7.828 | 1,367 | -0.17(-2.11%) |
Feb 11, 2020 | 7.800 | 7.996 | 7.800 | 7.996 | 244 | +0.14(+1.82%) |
Feb 10, 2020 | 8.258 | 8.258 | 7.552 | 7.854 | 5,772 | -0.10(-1.21%) |
Feb 07, 2020 | 7.590 | 8.497 | 7.550 | 7.950 | 11,100 | +0.23(+2.98%) |
Feb 06, 2020 | 7.720 | 7.720 | 7.720 | 148 | +0.00(+0.00%) | |
Feb 05, 2020 | 7.658 | 8.159 | 7.500 | 7.720 | 1,941 | +0.27(+3.67%) |
Feb 04, 2020 | 7.916 | 8.243 | 7.220 | 7.447 | 5,255 | -0.55(-6.87%) |
Feb 03, 2020 | 8.000 | 8.102 | 7.500 | 7.995 | 3,964 | -0.48(-5.65%) |
Jan 31, 2020 | 8.475 | 8.475 | 8.475 | 40 | +0.00(+0.00%) | |
Jan 30, 2020 | 7.870 | 8.475 | 7.870 | 8.475 | 589 | +0.09(+1.09%) |
Jan 29, 2020 | 8.383 | 8.383 | 8.383 | 100 | +0.00(+0.04%) | |
Jan 28, 2020 | 8.380 | 8.380 | 8.380 | 8.380 | 190 | +0.06(+0.76%) |
Jan 27, 2020 | 7.819 | 8.318 | 7.819 | 8.317 | 1,453 | +0.37(+4.65%) |
Jan 24, 2020 | 8.550 | 8.590 | 7.722 | 7.947 | 7,200 | -0.83(-9.45%) |
Jan 23, 2020 | 9.155 | 9.155 | 8.663 | 8.777 | 1,370 | +0.00(+0.00%) |
Jan 22, 2020 | 8.880 | 9.030 | 8.543 | 8.777 | 10,031 | +0.05(+0.54%) |
Jan 21, 2020 | 9.175 | 9.175 | 8.715 | 8.730 | 1,610 | -0.46(-5.06%) |
Jan 17, 2020 | 9.650 | 9.650 | 8.710 | 9.195 | 5,100 | +0.21(+2.34%) |
Jan 16, 2020 | 9.857 | 9.898 | 8.550 | 8.985 | 23,501 | -0.67(-6.91%) |
Jan 15, 2020 | 8.880 | 9.800 | 8.760 | 9.652 | 6,798 | +0.42(+4.51%) |
Jan 14, 2020 | 9.000 | 9.597 | 8.925 | 9.236 | 5,528 | +0.30(+3.35%) |
Jan 13, 2020 | 8.610 | 9.067 | 8.600 | 8.937 | 2,588 | -0.06(-0.70%) |
Jan 10, 2020 | 9.070 | 9.297 | 8.400 | 9.000 | 20,000 | -0.09(-1.03%) |
Jan 09, 2020 | 8.330 | 9.225 | 8.330 | 9.094 | 2,483 | +0.61(+7.24%) |
Jan 08, 2020 | 8.260 | 9.340 | 8.260 | 8.480 | 30,526 | -0.19(-2.19%) |
Jan 07, 2020 | 8.700 | 8.790 | 8.250 | 8.670 | 6,486 | -0.44(-4.82%) |
Jan 06, 2020 | 8.380 | 9.191 | 8.106 | 9.109 | 3,204 | -0.01(-0.12%) |
Jan 03, 2020 | 9.110 | 9.120 | 9.110 | 9.120 | 500 | -0.24(-2.52%) |
Jan 02, 2020 | 8.990 | 9.481 | 8.530 | 9.356 | 840 | +0.18(+1.92%) |
Dec 31, 2019 | 9.180 | 9.180 | 8.803 | 9.180 | 1,600 | -0.31(-3.27%) |
Dec 30, 2019 | 8.700 | 9.794 | 8.500 | 9.490 | 4,360 | +0.85(+9.85%) |
Dec 27, 2019 | 8.990 | 8.990 | 8.500 | 8.639 | 4,500 | -0.35(-3.91%) |
Dec 26, 2019 | 9.970 | 10.89 | 8.730 | 8.990 | 8,024 | -0.41(-4.36%) |
Dec 24, 2019 | 10.00 | 11.82 | 9.050 | 9.400 | 25,500 | -0.44(-4.47%) |
Dec 23, 2019 | 7.700 | 10.15 | 7.500 | 9.840 | 36,907 | +2.19(+28.67%) |
Dec 20, 2019 | 6.769 | 7.648 | 6.769 | 7.648 | 1,100 | +0.06(+0.81%) |
Dec 19, 2019 | 7.646 | 7.679 | 7.000 | 7.587 | 1,439 | +0.59(+8.38%) |
Dec 18, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 452 | -0.66(-8.62%) |
Dec 17, 2019 | 7.660 | 7.660 | 7.660 | 7.660 | 102 | +0.24(+3.23%) |
Dec 16, 2019 | 6.500 | 7.500 | 6.500 | 7.420 | 4,795 | -0.29(-3.76%) |
Dec 13, 2019 | 7.710 | 7.710 | 7.710 | 10 | +0.00(+0.00%) | |
Dec 12, 2019 | 7.193 | 7.710 | 7.193 | 7.710 | 625 | +0.30(+4.07%) |
Dec 11, 2019 | 7.010 | 7.500 | 6.800 | 7.409 | 4,147 | -0.16(-2.13%) |
Dec 10, 2019 | 7.150 | 7.570 | 7.000 | 7.570 | 1,207 | +0.33(+4.56%) |
Dec 09, 2019 | 7.000 | 7.240 | 6.882 | 7.240 | 1,583 | -0.31(-4.17%) |
Dec 06, 2019 | 7.151 | 7.750 | 7.151 | 7.555 | 6,100 | -0.16(-2.06%) |
Dec 05, 2019 | 7.714 | 7.714 | 7.714 | 67 | +0.00(+0.00%) | |
Dec 04, 2019 | 7.020 | 7.714 | 7.000 | 7.714 | 3,612 | -0.01(-0.16%) |
Dec 03, 2019 | 7.726 | 7.726 | 7.726 | 5 | +0.00(+0.00%) |