Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.300 | 4.950 | 4.250 | 4.840 | 1,005,600 | +0.16(+3.42%) |
Feb 27, 2020 | 4.780 | 4.890 | 4.440 | 4.680 | 1,063,262 | -0.25(-5.07%) |
Feb 26, 2020 | 4.700 | 5.100 | 4.660 | 4.930 | 750,075 | +0.04(+0.82%) |
Feb 25, 2020 | 5.420 | 5.480 | 4.700 | 4.890 | 1,037,773 | -0.51(-9.44%) |
Feb 24, 2020 | 5.470 | 5.600 | 5.140 | 5.400 | 982,611 | -0.35(-6.09%) |
Feb 21, 2020 | 5.920 | 5.980 | 5.580 | 5.750 | 1,340,400 | -0.21(-3.52%) |
Feb 20, 2020 | 6.050 | 6.330 | 5.810 | 5.960 | 814,896 | -0.11(-1.81%) |
Feb 19, 2020 | 6.010 | 6.190 | 5.700 | 6.070 | 870,350 | +0.13(+2.19%) |
Feb 18, 2020 | 6.300 | 6.300 | 5.533 | 5.940 | 1,762,082 | -0.36(-5.71%) |
Feb 14, 2020 | 6.240 | 6.540 | 6.160 | 6.300 | 740,000 | +0.10(+1.61%) |
Feb 13, 2020 | 6.370 | 6.570 | 6.150 | 6.200 | 1,069,730 | -0.26(-4.02%) |
Feb 12, 2020 | 6.650 | 6.770 | 6.400 | 6.460 | 593,000 | -0.18(-2.71%) |
Feb 11, 2020 | 6.840 | 7.200 | 6.520 | 6.640 | 2,245,818 | -0.05(-0.75%) |
Feb 10, 2020 | 6.470 | 6.980 | 6.310 | 6.690 | 1,898,312 | +0.25(+3.88%) |
Feb 07, 2020 | 6.290 | 6.480 | 6.100 | 6.440 | 829,000 | +0.02(+0.31%) |
Feb 06, 2020 | 6.530 | 6.890 | 6.220 | 6.420 | 1,290,256 | -0.07(-1.08%) |
Feb 05, 2020 | 6.960 | 7.091 | 6.450 | 6.490 | 979,445 | -0.31(-4.56%) |
Feb 04, 2020 | 6.700 | 7.160 | 6.530 | 6.800 | 1,926,726 | +0.11(+1.64%) |
Feb 03, 2020 | 6.260 | 6.740 | 6.210 | 6.690 | 916,822 | +0.37(+5.85%) |
Jan 31, 2020 | 6.620 | 6.700 | 6.070 | 6.320 | 1,295,000 | -0.27(-4.10%) |
Jan 30, 2020 | 6.860 | 7.150 | 6.500 | 6.590 | 1,374,134 | -0.17(-2.51%) |
Jan 29, 2020 | 6.800 | 7.270 | 6.400 | 6.760 | 2,087,775 | +0.08(+1.20%) |
Jan 28, 2020 | 6.170 | 7.200 | 6.090 | 6.680 | 3,721,670 | +0.50(+8.09%) |
Jan 27, 2020 | 6.210 | 6.880 | 6.010 | 6.180 | 1,821,781 | -0.35(-5.36%) |
Jan 24, 2020 | 6.670 | 7.190 | 6.490 | 6.530 | 1,446,800 | -0.24(-3.55%) |
Jan 23, 2020 | 7.000 | 7.540 | 6.400 | 6.770 | 3,273,052 | -0.46(-6.36%) |
Jan 22, 2020 | 6.270 | 7.670 | 5.700 | 7.230 | 6,577,780 | +0.97(+15.50%) |
Jan 21, 2020 | 7.390 | 7.460 | 6.000 | 6.260 | 4,259,429 | -1.09(-14.83%) |
Jan 17, 2020 | 6.950 | 8.360 | 6.750 | 7.350 | 7,420,500 | -0.03(-0.41%) |
Jan 16, 2020 | 5.350 | 9.900 | 5.340 | 7.380 | 32,525,248 | +2.08(+39.25%) |
Jan 15, 2020 | 4.640 | 5.620 | 4.500 | 5.300 | 2,619,204 | +0.40(+8.16%) |
Jan 14, 2020 | 6.550 | 6.614 | 4.430 | 4.900 | 6,379,313 | -1.90(-27.94%) |
Jan 13, 2020 | 3.560 | 6.800 | 3.460 | 6.800 | 4,177,822 | +3.24(+91.01%) |
Jan 10, 2020 | 3.540 | 3.690 | 3.350 | 3.560 | 510,800 | +0.08(+2.30%) |
Jan 09, 2020 | 3.750 | 3.880 | 3.420 | 3.480 | 518,011 | -0.22(-5.95%) |
Jan 08, 2020 | 3.480 | 3.790 | 3.478 | 3.700 | 375,805 | +0.21(+6.02%) |
Jan 07, 2020 | 3.840 | 3.900 | 3.410 | 3.490 | 752,256 | -0.32(-8.40%) |
Jan 06, 2020 | 3.900 | 3.990 | 3.800 | 3.810 | 533,442 | -0.23(-5.69%) |
Jan 03, 2020 | 3.950 | 4.380 | 3.920 | 4.040 | 1,118,400 | +0.08(+2.02%) |
Jan 02, 2020 | 3.830 | 4.120 | 3.760 | 3.960 | 558,805 | +0.17(+4.49%) |
Dec 31, 2019 | 3.820 | 4.050 | 3.710 | 3.790 | 599,300 | -0.05(-1.30%) |
Dec 30, 2019 | 3.710 | 4.090 | 3.600 | 3.840 | 835,506 | +0.10(+2.67%) |
Dec 27, 2019 | 3.790 | 4.260 | 3.600 | 3.740 | 1,434,100 | -0.07(-1.84%) |
Dec 26, 2019 | 3.850 | 3.970 | 3.530 | 3.810 | 757,510 | -0.02(-0.52%) |
Dec 24, 2019 | 3.400 | 3.840 | 3.350 | 3.830 | 636,800 | +0.43(+12.65%) |
Dec 23, 2019 | 3.280 | 3.450 | 3.130 | 3.400 | 486,083 | +0.11(+3.34%) |
Dec 20, 2019 | 3.580 | 3.580 | 3.060 | 3.290 | 960,600 | -0.21(-6.00%) |
Dec 19, 2019 | 3.470 | 3.770 | 3.260 | 3.500 | 1,152,316 | +0.05(+1.45%) |
Dec 18, 2019 | 3.960 | 4.150 | 3.350 | 3.450 | 2,650,574 | -0.37(-9.69%) |
Dec 17, 2019 | 3.220 | 4.890 | 3.010 | 3.820 | 11,315,537 | +0.63(+19.75%) |
Dec 16, 2019 | 2.680 | 3.190 | 2.300 | 3.190 | 2,760,046 | +0.31(+10.76%) |
Dec 13, 2019 | 2.320 | 3.100 | 2.100 | 2.880 | 3,405,300 | +0.68(+30.91%) |
Dec 12, 2019 | 1.930 | 2.300 | 1.920 | 2.200 | 885,784 | +0.28(+14.58%) |
Dec 11, 2019 | 1.720 | 1.950 | 1.700 | 1.920 | 320,526 | +0.19(+10.98%) |
Dec 10, 2019 | 1.730 | 1.870 | 1.690 | 1.730 | 529,669 | +0.05(+2.98%) |
Dec 09, 2019 | 1.560 | 1.700 | 1.560 | 1.680 | 284,474 | +0.10(+6.33%) |
Dec 06, 2019 | 1.510 | 1.690 | 1.500 | 1.580 | 330,200 | +0.08(+5.33%) |
Dec 05, 2019 | 1.530 | 1.570 | 1.390 | 1.500 | 470,915 | -0.03(-1.96%) |
Dec 04, 2019 | 1.420 | 1.700 | 1.410 | 1.530 | 603,183 | +0.12(+8.51%) |
Dec 03, 2019 | 1.400 | 1.500 | 1.350 | 1.410 | 436,182 | -0.10(-6.62%) |