Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.790 | 10.00 | 9.330 | 9.990 | 827,600 | -0.20(-1.96%) |
Feb 27, 2020 | 10.28 | 10.44 | 9.373 | 10.19 | 1,035,659 | -0.16(-1.55%) |
Feb 26, 2020 | 10.36 | 10.75 | 10.28 | 10.35 | 920,042 | +0.13(+1.27%) |
Feb 25, 2020 | 10.46 | 10.75 | 9.960 | 10.22 | 1,537,533 | -0.42(-3.95%) |
Feb 24, 2020 | 9.150 | 10.75 | 9.010 | 10.64 | 2,450,788 | +1.24(+13.19%) |
Feb 21, 2020 | 8.500 | 9.640 | 8.400 | 9.400 | 5,801,900 | +2.28(+32.02%) |
Feb 20, 2020 | 7.110 | 7.330 | 7.010 | 7.120 | 258,387 | -0.02(-0.28%) |
Feb 19, 2020 | 7.010 | 7.180 | 6.900 | 7.140 | 332,775 | +0.19(+2.73%) |
Feb 18, 2020 | 7.080 | 7.290 | 6.900 | 6.950 | 263,241 | -0.19(-2.66%) |
Feb 14, 2020 | 7.160 | 7.170 | 6.850 | 7.140 | 371,600 | +0.04(+0.56%) |
Feb 13, 2020 | 6.920 | 7.150 | 6.850 | 7.100 | 276,569 | +0.08(+1.14%) |
Feb 12, 2020 | 7.510 | 7.646 | 6.900 | 7.020 | 357,384 | -0.52(-6.90%) |
Feb 11, 2020 | 7.710 | 7.850 | 7.540 | 7.540 | 208,638 | -0.17(-2.20%) |
Feb 10, 2020 | 6.970 | 7.800 | 6.910 | 7.710 | 792,800 | +0.62(+8.74%) |
Feb 07, 2020 | 7.070 | 7.170 | 6.670 | 7.090 | 499,600 | -0.02(-0.28%) |
Feb 06, 2020 | 7.010 | 7.200 | 6.980 | 7.110 | 589,784 | +0.10(+1.43%) |
Feb 05, 2020 | 6.920 | 7.260 | 6.620 | 7.010 | 2,508,101 | -0.09(-1.27%) |
Feb 04, 2020 | 7.050 | 7.321 | 7.040 | 7.100 | 222,753 | +0.03(+0.42%) |
Feb 03, 2020 | 6.990 | 7.470 | 6.960 | 7.070 | 671,959 | -0.21(-2.88%) |
Jan 31, 2020 | 7.170 | 7.439 | 6.940 | 7.280 | 228,900 | -0.01(-0.14%) |
Jan 30, 2020 | 7.280 | 7.490 | 7.135 | 7.290 | 269,845 | +0.25(+3.55%) |
Jan 29, 2020 | 6.660 | 7.510 | 6.560 | 7.040 | 564,260 | +0.49(+7.48%) |
Jan 28, 2020 | 6.420 | 6.710 | 6.350 | 6.550 | 292,231 | +0.13(+2.02%) |
Jan 27, 2020 | 6.670 | 6.742 | 6.315 | 6.420 | 282,161 | -0.47(-6.82%) |
Jan 24, 2020 | 7.490 | 7.590 | 6.750 | 6.890 | 922,400 | -1.21(-14.94%) |
Jan 23, 2020 | 7.810 | 8.100 | 7.440 | 8.100 | 1,368,119 | +0.13(+1.63%) |
Jan 22, 2020 | 8.330 | 8.400 | 7.910 | 7.970 | 614,955 | -0.28(-3.39%) |
Jan 21, 2020 | 7.560 | 8.390 | 7.500 | 8.250 | 800,139 | +0.62(+8.13%) |
Jan 17, 2020 | 7.600 | 8.490 | 7.460 | 7.630 | 821,700 | -0.04(-0.52%) |
Jan 16, 2020 | 7.130 | 7.750 | 7.080 | 7.670 | 636,807 | +0.60(+8.49%) |
Jan 15, 2020 | 7.050 | 7.300 | 7.050 | 7.070 | 423,309 | +0.00(+0.00%) |
Jan 14, 2020 | 6.990 | 7.300 | 6.950 | 7.070 | 423,329 | +0.10(+1.43%) |
Jan 13, 2020 | 6.980 | 7.100 | 6.660 | 6.970 | 2,013,420 | +0.07(+1.01%) |
Jan 10, 2020 | 7.000 | 7.180 | 6.850 | 6.900 | 601,800 | -0.10(-1.43%) |
Jan 09, 2020 | 6.840 | 7.200 | 6.720 | 7.000 | 476,036 | +0.20(+2.94%) |
Jan 08, 2020 | 6.710 | 7.010 | 6.710 | 6.800 | 235,237 | +0.05(+0.74%) |
Jan 07, 2020 | 6.820 | 7.150 | 6.610 | 6.750 | 1,410,723 | -0.16(-2.32%) |
Jan 06, 2020 | 7.010 | 7.012 | 6.635 | 6.910 | 326,433 | -0.25(-3.49%) |
Jan 03, 2020 | 7.300 | 7.370 | 7.150 | 7.160 | 273,900 | -0.25(-3.37%) |
Jan 02, 2020 | 7.760 | 7.800 | 7.260 | 7.410 | 238,297 | -0.14(-1.85%) |
Dec 31, 2019 | 7.350 | 8.000 | 7.240 | 7.550 | 516,000 | +0.31(+4.28%) |
Dec 30, 2019 | 7.280 | 7.400 | 7.010 | 7.240 | 393,087 | -0.04(-0.55%) |
Dec 27, 2019 | 7.310 | 7.330 | 6.920 | 7.280 | 383,700 | +0.03(+0.41%) |
Dec 26, 2019 | 7.150 | 7.310 | 7.010 | 7.250 | 349,052 | +0.27(+3.87%) |
Dec 24, 2019 | 6.600 | 7.180 | 6.410 | 6.980 | 436,400 | +0.38(+5.76%) |
Dec 23, 2019 | 6.030 | 6.680 | 6.000 | 6.600 | 684,093 | +0.59(+9.82%) |
Dec 20, 2019 | 6.250 | 6.260 | 5.800 | 6.010 | 2,831,700 | -0.28(-4.45%) |
Dec 19, 2019 | 6.380 | 6.380 | 6.190 | 6.290 | 439,661 | -0.03(-0.47%) |
Dec 18, 2019 | 6.640 | 6.640 | 6.220 | 6.320 | 617,382 | -0.32(-4.82%) |
Dec 17, 2019 | 6.750 | 7.000 | 6.550 | 6.640 | 2,040,340 | -0.11(-1.63%) |
Dec 16, 2019 | 6.750 | 6.890 | 5.950 | 6.750 | 1,626,865 | -0.45(-6.25%) |
Dec 13, 2019 | 7.220 | 7.470 | 7.090 | 7.200 | 458,500 | -0.06(-0.83%) |
Dec 12, 2019 | 7.620 | 7.660 | 6.850 | 7.260 | 885,076 | -0.36(-4.72%) |
Dec 11, 2019 | 7.840 | 8.000 | 7.490 | 7.620 | 1,068,119 | -0.08(-1.04%) |
Dec 10, 2019 | 7.410 | 7.930 | 7.050 | 7.700 | 1,148,661 | +0.36(+4.90%) |
Dec 09, 2019 | 6.300 | 7.340 | 6.270 | 7.340 | 1,090,504 | +1.04(+16.51%) |
Dec 06, 2019 | 5.980 | 6.430 | 5.910 | 6.300 | 625,800 | +0.54(+9.38%) |
Dec 05, 2019 | 5.920 | 6.030 | 5.700 | 5.760 | 267,486 | -0.16(-2.70%) |
Dec 04, 2019 | 5.820 | 6.060 | 5.800 | 5.920 | 280,033 | +0.02(+0.34%) |
Dec 03, 2019 | 5.960 | 6.400 | 5.500 | 5.900 | 643,149 | -0.24(-3.91%) |