Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.500 | 7.010 | 6.410 | 6.940 | 2,921,000 | -0.08(-1.14%) |
Feb 27, 2020 | 7.000 | 7.240 | 6.310 | 7.020 | 4,133,538 | -0.31(-4.23%) |
Feb 26, 2020 | 7.440 | 7.700 | 7.000 | 7.330 | 3,240,382 | -0.35(-4.56%) |
Feb 25, 2020 | 8.630 | 8.890 | 7.650 | 7.680 | 2,752,906 | -0.84(-9.86%) |
Feb 24, 2020 | 8.750 | 8.820 | 8.210 | 8.520 | 2,862,931 | -0.73(-7.89%) |
Feb 21, 2020 | 9.180 | 9.540 | 8.940 | 9.250 | 2,182,100 | +0.13(+1.43%) |
Feb 20, 2020 | 9.260 | 9.640 | 8.810 | 9.120 | 2,823,585 | -0.08(-0.87%) |
Feb 19, 2020 | 8.680 | 9.240 | 8.600 | 9.200 | 2,844,031 | +0.64(+7.48%) |
Feb 18, 2020 | 8.260 | 8.740 | 8.260 | 8.560 | 2,264,698 | +0.37(+4.52%) |
Feb 14, 2020 | 8.370 | 8.430 | 8.070 | 8.190 | 1,205,000 | -0.12(-1.44%) |
Feb 13, 2020 | 8.100 | 8.430 | 7.840 | 8.310 | 1,680,822 | +0.15(+1.84%) |
Feb 12, 2020 | 8.380 | 8.660 | 8.110 | 8.160 | 3,013,970 | -0.22(-2.63%) |
Feb 11, 2020 | 8.090 | 8.470 | 8.040 | 8.380 | 2,706,692 | +0.39(+4.88%) |
Feb 10, 2020 | 7.500 | 8.120 | 7.400 | 7.990 | 2,364,599 | +0.64(+8.71%) |
Feb 07, 2020 | 7.440 | 7.540 | 7.220 | 7.350 | 1,320,400 | -0.16(-2.13%) |
Feb 06, 2020 | 7.760 | 7.770 | 7.350 | 7.510 | 1,781,631 | -0.19(-2.47%) |
Feb 05, 2020 | 7.760 | 7.900 | 7.180 | 7.700 | 2,418,251 | +0.12(+1.58%) |
Feb 04, 2020 | 7.170 | 7.680 | 7.010 | 7.580 | 2,452,045 | +0.55(+7.82%) |
Feb 03, 2020 | 6.840 | 7.130 | 6.650 | 7.030 | 2,416,673 | +0.32(+4.77%) |
Jan 31, 2020 | 7.000 | 7.210 | 6.690 | 6.710 | 2,096,500 | -0.25(-3.59%) |
Jan 30, 2020 | 7.290 | 7.290 | 6.560 | 6.960 | 4,326,157 | -0.47(-6.33%) |
Jan 29, 2020 | 8.560 | 8.570 | 7.160 | 7.430 | 5,541,803 | -0.97(-11.55%) |
Jan 28, 2020 | 8.320 | 8.630 | 8.300 | 8.400 | 1,458,187 | +0.15(+1.82%) |
Jan 27, 2020 | 8.350 | 8.530 | 8.110 | 8.250 | 2,074,704 | -0.40(-4.62%) |
Jan 24, 2020 | 9.080 | 9.120 | 8.500 | 8.650 | 1,640,600 | -0.20(-2.26%) |
Jan 23, 2020 | 9.400 | 9.430 | 8.340 | 8.850 | 3,218,131 | -0.55(-5.85%) |
Jan 22, 2020 | 9.650 | 9.730 | 9.150 | 9.400 | 2,458,770 | -0.20(-2.08%) |
Jan 21, 2020 | 9.370 | 9.750 | 9.080 | 9.600 | 4,033,135 | +0.45(+4.92%) |
Jan 17, 2020 | 8.500 | 9.250 | 8.410 | 9.150 | 4,647,200 | +0.68(+8.03%) |
Jan 16, 2020 | 8.400 | 8.530 | 8.030 | 8.470 | 1,852,655 | +0.27(+3.29%) |
Jan 15, 2020 | 7.850 | 8.300 | 7.850 | 8.200 | 1,818,825 | +0.35(+4.46%) |
Jan 14, 2020 | 7.630 | 7.870 | 7.610 | 7.850 | 1,597,163 | +0.28(+3.70%) |
Jan 13, 2020 | 7.390 | 7.660 | 7.270 | 7.570 | 1,761,725 | +0.34(+4.70%) |
Jan 10, 2020 | 7.660 | 7.660 | 7.020 | 7.230 | 2,569,900 | -0.30(-3.98%) |
Jan 09, 2020 | 8.290 | 8.300 | 7.310 | 7.530 | 5,242,581 | -0.59(-7.27%) |
Jan 08, 2020 | 8.630 | 8.870 | 8.020 | 8.120 | 3,712,702 | -0.60(-6.88%) |
Jan 07, 2020 | 8.500 | 8.950 | 8.220 | 8.720 | 4,207,537 | +0.43(+5.19%) |
Jan 06, 2020 | 7.310 | 8.330 | 7.310 | 8.290 | 3,953,396 | +0.88(+11.88%) |
Jan 03, 2020 | 7.280 | 7.440 | 7.260 | 7.410 | 916,300 | -0.02(-0.27%) |
Jan 02, 2020 | 7.400 | 7.470 | 7.240 | 7.430 | 1,337,229 | +0.10(+1.36%) |
Dec 31, 2019 | 7.500 | 7.590 | 7.210 | 7.330 | 2,219,000 | -0.15(-2.01%) |
Dec 30, 2019 | 7.120 | 7.630 | 7.120 | 7.480 | 2,107,707 | +0.37(+5.20%) |
Dec 27, 2019 | 7.250 | 7.340 | 7.060 | 7.110 | 1,362,700 | -0.10(-1.39%) |
Dec 26, 2019 | 7.060 | 7.270 | 7.060 | 7.210 | 1,143,406 | +0.20(+2.85%) |
Dec 24, 2019 | 7.140 | 7.140 | 6.940 | 7.010 | 577,500 | -0.12(-1.68%) |
Dec 23, 2019 | 7.240 | 7.250 | 7.040 | 7.130 | 1,081,993 | -0.12(-1.66%) |
Dec 20, 2019 | 7.000 | 7.330 | 6.820 | 7.250 | 2,094,000 | +0.25(+3.57%) |
Dec 19, 2019 | 7.090 | 7.120 | 6.720 | 7.000 | 1,755,147 | -0.11(-1.55%) |
Dec 18, 2019 | 7.210 | 7.270 | 7.010 | 7.110 | 1,355,807 | +0.10(+1.43%) |
Dec 17, 2019 | 6.580 | 7.030 | 6.520 | 7.010 | 1,442,354 | +0.33(+4.94%) |
Dec 16, 2019 | 7.310 | 7.400 | 6.460 | 6.680 | 3,697,744 | -0.60(-8.24%) |
Dec 13, 2019 | 7.490 | 7.630 | 7.225 | 7.280 | 1,746,200 | -0.16(-2.15%) |
Dec 12, 2019 | 7.700 | 7.900 | 7.340 | 7.440 | 2,949,337 | +0.01(+0.13%) |
Dec 11, 2019 | 7.260 | 7.720 | 7.180 | 7.430 | 3,107,749 | +0.18(+2.48%) |
Dec 10, 2019 | 6.900 | 7.250 | 6.890 | 7.250 | 2,554,765 | +0.38(+5.53%) |
Dec 09, 2019 | 7.220 | 7.250 | 6.810 | 6.870 | 2,560,325 | -0.07(-1.01%) |
Dec 06, 2019 | 6.510 | 6.970 | 6.510 | 6.940 | 2,233,700 | +0.43(+6.61%) |
Dec 05, 2019 | 6.800 | 7.080 | 6.440 | 6.510 | 3,304,724 | -0.23(-3.41%) |
Dec 04, 2019 | 6.500 | 6.850 | 6.320 | 6.740 | 1,833,145 | +0.28(+4.33%) |
Dec 03, 2019 | 6.480 | 6.680 | 6.300 | 6.460 | 2,217,959 | -0.17(-2.56%) |