Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.34 | 10.72 | 9.970 | 10.05 | 1,133,400 | +1.10(+12.29%) |
Feb 27, 2020 | 8.580 | 8.970 | 8.410 | 8.950 | 610,548 | +0.90(+11.18%) |
Feb 26, 2020 | 7.860 | 8.060 | 7.540 | 8.050 | 571,201 | +0.01(+0.12%) |
Feb 25, 2020 | 7.400 | 8.080 | 7.390 | 8.040 | 458,641 | +0.35(+4.55%) |
Feb 24, 2020 | 7.560 | 7.710 | 7.480 | 7.690 | 730,793 | +0.98(+14.61%) |
Feb 21, 2020 | 6.750 | 6.830 | 6.630 | 6.710 | 164,800 | +0.02(+0.30%) |
Feb 20, 2020 | 6.470 | 6.751 | 6.470 | 6.690 | 140,748 | +0.16(+2.45%) |
Feb 19, 2020 | 6.530 | 6.540 | 6.460 | 6.530 | 127,558 | -0.28(-4.11%) |
Feb 18, 2020 | 6.780 | 6.930 | 6.690 | 6.810 | 128,938 | +0.10(+1.57%) |
Feb 14, 2020 | 6.560 | 6.760 | 6.560 | 6.705 | 137,300 | +0.11(+1.59%) |
Feb 13, 2020 | 6.490 | 6.620 | 6.473 | 6.600 | 235,681 | +0.27(+4.22%) |
Feb 12, 2020 | 6.400 | 6.440 | 6.333 | 6.333 | 232,830 | -0.35(-5.20%) |
Feb 11, 2020 | 6.590 | 6.740 | 6.520 | 6.680 | 235,333 | -0.34(-4.84%) |
Feb 10, 2020 | 7.150 | 7.180 | 6.990 | 7.020 | 316,634 | +0.15(+2.18%) |
Feb 07, 2020 | 6.880 | 6.990 | 6.785 | 6.870 | 430,800 | +0.39(+6.02%) |
Feb 06, 2020 | 6.550 | 6.630 | 6.441 | 6.480 | 254,829 | +0.24(+3.85%) |
Feb 05, 2020 | 6.180 | 6.340 | 6.170 | 6.240 | 356,726 | -0.30(-4.59%) |
Feb 04, 2020 | 6.530 | 6.570 | 6.454 | 6.540 | 292,495 | -0.41(-5.90%) |
Feb 03, 2020 | 6.980 | 7.010 | 6.780 | 6.950 | 245,283 | +0.02(+0.29%) |
Jan 31, 2020 | 6.690 | 6.990 | 6.690 | 6.930 | 604,800 | +0.47(+7.28%) |
Jan 30, 2020 | 6.470 | 6.600 | 6.381 | 6.460 | 441,251 | +0.24(+3.86%) |
Jan 29, 2020 | 6.170 | 6.340 | 6.170 | 6.220 | 118,828 | -0.07(-1.11%) |
Jan 28, 2020 | 6.370 | 6.460 | 6.249 | 6.290 | 371,494 | -0.28(-4.26%) |
Jan 27, 2020 | 6.500 | 6.630 | 6.450 | 6.570 | 631,749 | +0.52(+8.60%) |
Jan 24, 2020 | 5.960 | 6.100 | 5.920 | 6.050 | 263,900 | +0.11(+1.85%) |
Jan 23, 2020 | 5.990 | 6.110 | 5.930 | 5.940 | 524,765 | +0.16(+2.76%) |
Jan 22, 2020 | 5.750 | 5.860 | 5.750 | 5.780 | 237,323 | +0.07(+1.14%) |
Jan 21, 2020 | 5.700 | 5.720 | 5.605 | 5.715 | 159,022 | +0.14(+2.60%) |
Jan 17, 2020 | 5.630 | 5.660 | 5.570 | 5.570 | 254,400 | -0.22(-3.80%) |
Jan 16, 2020 | 5.900 | 5.920 | 5.790 | 5.790 | 222,763 | -0.18(-3.02%) |
Jan 15, 2020 | 6.000 | 6.000 | 5.840 | 5.970 | 323,324 | -0.03(-0.50%) |
Jan 14, 2020 | 5.870 | 6.030 | 5.846 | 6.000 | 416,681 | +0.32(+5.63%) |
Jan 13, 2020 | 5.900 | 5.920 | 5.670 | 5.680 | 277,303 | -0.27(-4.54%) |
Jan 10, 2020 | 5.960 | 5.989 | 5.890 | 5.950 | 154,700 | -0.12(-1.98%) |
Jan 09, 2020 | 6.010 | 6.105 | 5.970 | 6.070 | 166,266 | -0.07(-1.14%) |
Jan 08, 2020 | 6.270 | 6.310 | 6.050 | 6.140 | 334,599 | -0.33(-5.10%) |
Jan 07, 2020 | 6.420 | 6.490 | 6.390 | 6.470 | 65,949 | +0.06(+0.94%) |
Jan 06, 2020 | 6.650 | 6.650 | 6.405 | 6.410 | 67,295 | -0.21(-3.17%) |
Jan 03, 2020 | 6.620 | 6.649 | 6.510 | 6.620 | 266,100 | +0.34(+5.50%) |
Jan 02, 2020 | 6.640 | 6.640 | 6.250 | 6.275 | 332,092 | -0.48(-7.17%) |
Dec 31, 2019 | 6.880 | 6.880 | 6.760 | 6.760 | 118,100 | -0.12(-1.74%) |
Dec 30, 2019 | 6.710 | 6.880 | 6.680 | 6.880 | 119,878 | +0.18(+2.69%) |
Dec 27, 2019 | 6.740 | 6.740 | 6.650 | 6.700 | 361,400 | -0.15(-2.19%) |
Dec 26, 2019 | 6.910 | 6.930 | 6.828 | 6.850 | 119,485 | -0.06(-0.87%) |
Dec 24, 2019 | 6.940 | 6.955 | 6.900 | 6.910 | 87,500 | -0.09(-1.27%) |
Dec 23, 2019 | 7.080 | 7.080 | 6.965 | 6.999 | 156,032 | -0.11(-1.53%) |
Dec 20, 2019 | 7.101 | 7.141 | 7.072 | 7.108 | 119,611 | -0.05(-0.75%) |
Dec 19, 2019 | 7.261 | 7.261 | 7.121 | 7.161 | 86,360 | -0.07(-0.97%) |
Dec 18, 2019 | 7.241 | 7.281 | 7.191 | 7.231 | 100,801 | -0.01(-0.14%) |
Dec 17, 2019 | 7.281 | 7.311 | 7.209 | 7.241 | 109,911 | -0.07(-0.96%) |
Dec 16, 2019 | 7.341 | 7.351 | 7.221 | 7.311 | 190,917 | -0.14(-1.84%) |
Dec 13, 2019 | 7.530 | 7.550 | 7.355 | 7.448 | 194,405 | -0.20(-2.64%) |
Dec 12, 2019 | 7.690 | 7.710 | 7.500 | 7.650 | 272,702 | -0.30(-3.76%) |
Dec 11, 2019 | 8.179 | 8.229 | 7.920 | 7.949 | 174,375 | -0.47(-5.57%) |
Dec 10, 2019 | 8.458 | 8.508 | 8.378 | 8.418 | 58,026 | -0.07(-0.82%) |
Dec 09, 2019 | 8.388 | 8.498 | 8.368 | 8.488 | 91,904 | -0.04(-0.47%) |
Dec 06, 2019 | 8.727 | 8.727 | 8.488 | 8.528 | 148,586 | -0.34(-3.82%) |
Dec 05, 2019 | 8.817 | 8.917 | 8.797 | 8.867 | 122,844 | +0.05(+0.57%) |
Dec 04, 2019 | 8.847 | 8.877 | 8.757 | 8.817 | 101,565 | -0.31(-3.39%) |
Dec 03, 2019 | 9.007 | 9.211 | 9.007 | 9.126 | 189,585 | +0.30(+3.39%) |