Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.020 | 9.310 | 8.630 | 9.070 | 711,400 | +0.00(+0.00%) |
Feb 27, 2020 | 8.120 | 9.580 | 7.660 | 9.070 | 1,959,081 | +0.62(+7.40%) |
Feb 26, 2020 | 9.330 | 9.430 | 8.350 | 8.445 | 621,580 | -0.59(-6.58%) |
Feb 25, 2020 | 9.160 | 9.270 | 8.670 | 9.040 | 619,955 | -0.08(-0.88%) |
Feb 24, 2020 | 9.060 | 9.670 | 8.820 | 9.120 | 771,511 | -0.88(-8.80%) |
Feb 21, 2020 | 10.00 | 10.40 | 9.920 | 10.00 | 1,159,600 | -0.51(-4.85%) |
Feb 20, 2020 | 10.30 | 10.59 | 9.810 | 10.51 | 1,824,025 | +0.73(+7.46%) |
Feb 19, 2020 | 9.180 | 10.32 | 9.135 | 9.780 | 1,109,528 | +0.63(+6.89%) |
Feb 18, 2020 | 9.010 | 9.160 | 8.850 | 9.150 | 334,552 | +0.13(+1.44%) |
Feb 14, 2020 | 9.050 | 9.240 | 8.870 | 9.020 | 397,900 | +0.07(+0.78%) |
Feb 13, 2020 | 9.020 | 9.100 | 8.710 | 8.950 | 342,550 | -0.15(-1.65%) |
Feb 12, 2020 | 9.020 | 9.220 | 8.830 | 9.100 | 448,577 | +0.19(+2.13%) |
Feb 11, 2020 | 8.600 | 9.210 | 8.560 | 8.910 | 480,285 | +0.33(+3.85%) |
Feb 10, 2020 | 8.600 | 8.680 | 8.350 | 8.580 | 531,825 | -0.24(-2.72%) |
Feb 07, 2020 | 8.800 | 9.220 | 8.630 | 8.820 | 930,700 | -0.02(-0.23%) |
Feb 06, 2020 | 8.400 | 9.260 | 8.214 | 8.840 | 2,232,097 | +0.55(+6.63%) |
Feb 05, 2020 | 8.090 | 8.400 | 7.970 | 8.290 | 891,145 | +0.38(+4.80%) |
Feb 04, 2020 | 7.900 | 8.000 | 7.705 | 7.910 | 480,036 | +0.28(+3.67%) |
Feb 03, 2020 | 7.400 | 7.639 | 7.400 | 7.630 | 530,247 | +0.43(+5.97%) |
Jan 31, 2020 | 7.280 | 7.280 | 7.020 | 7.200 | 318,000 | -0.05(-0.69%) |
Jan 30, 2020 | 7.330 | 7.380 | 6.860 | 7.250 | 457,830 | -0.17(-2.29%) |
Jan 29, 2020 | 7.400 | 7.590 | 7.270 | 7.420 | 529,169 | +0.21(+2.91%) |
Jan 28, 2020 | 7.050 | 7.300 | 7.000 | 7.210 | 644,384 | +0.31(+4.49%) |
Jan 27, 2020 | 6.600 | 6.950 | 6.553 | 6.900 | 538,649 | +0.30(+4.55%) |
Jan 24, 2020 | 6.600 | 6.700 | 6.400 | 6.600 | 469,800 | +0.09(+1.38%) |
Jan 23, 2020 | 6.270 | 6.572 | 6.200 | 6.510 | 377,436 | +0.31(+5.00%) |
Jan 22, 2020 | 6.440 | 6.450 | 6.100 | 6.200 | 341,336 | -0.17(-2.67%) |
Jan 21, 2020 | 6.250 | 6.370 | 6.120 | 6.370 | 458,120 | +0.25(+4.08%) |
Jan 17, 2020 | 6.030 | 6.200 | 6.010 | 6.120 | 297,400 | +0.04(+0.66%) |
Jan 16, 2020 | 6.040 | 6.200 | 5.900 | 6.080 | 467,304 | +0.29(+5.01%) |
Jan 15, 2020 | 5.890 | 6.020 | 5.770 | 5.790 | 306,563 | -0.04(-0.69%) |
Jan 14, 2020 | 6.050 | 6.084 | 5.620 | 5.830 | 395,822 | -0.19(-3.16%) |
Jan 13, 2020 | 6.200 | 6.200 | 5.880 | 6.020 | 268,638 | -0.13(-2.11%) |
Jan 10, 2020 | 6.260 | 6.286 | 6.080 | 6.150 | 209,800 | -0.05(-0.81%) |
Jan 09, 2020 | 6.100 | 6.450 | 6.051 | 6.200 | 507,562 | +0.23(+3.85%) |
Jan 08, 2020 | 5.940 | 6.060 | 5.800 | 5.970 | 232,145 | -0.05(-0.83%) |
Jan 07, 2020 | 6.110 | 6.170 | 5.950 | 6.020 | 158,049 | -0.07(-1.15%) |
Jan 06, 2020 | 5.880 | 6.130 | 5.730 | 6.090 | 191,383 | +0.27(+4.64%) |
Jan 03, 2020 | 6.050 | 6.080 | 5.750 | 5.820 | 189,900 | -0.30(-4.90%) |
Jan 02, 2020 | 6.010 | 6.180 | 5.760 | 6.120 | 288,470 | +0.16(+2.68%) |
Dec 31, 2019 | 5.860 | 6.060 | 5.830 | 5.960 | 167,300 | +0.08(+1.36%) |
Dec 30, 2019 | 6.220 | 6.290 | 5.790 | 5.880 | 248,182 | -0.28(-4.55%) |
Dec 27, 2019 | 6.140 | 6.320 | 6.120 | 6.160 | 478,300 | +0.07(+1.15%) |
Dec 26, 2019 | 5.900 | 6.180 | 5.850 | 6.090 | 267,640 | +0.22(+3.75%) |
Dec 24, 2019 | 5.860 | 5.940 | 5.739 | 5.870 | 63,100 | +0.07(+1.21%) |
Dec 23, 2019 | 5.550 | 6.010 | 5.460 | 5.800 | 299,767 | +0.18(+3.20%) |
Dec 20, 2019 | 5.550 | 5.750 | 5.520 | 5.620 | 959,400 | +0.15(+2.74%) |
Dec 19, 2019 | 5.910 | 5.970 | 5.440 | 5.470 | 327,342 | -0.44(-7.45%) |
Dec 18, 2019 | 5.830 | 6.040 | 5.830 | 5.910 | 295,847 | +0.05(+0.85%) |
Dec 17, 2019 | 5.790 | 5.880 | 5.580 | 5.860 | 176,844 | +0.08(+1.38%) |
Dec 16, 2019 | 5.610 | 5.870 | 5.610 | 5.780 | 166,174 | +0.13(+2.30%) |
Dec 13, 2019 | 5.600 | 5.690 | 5.510 | 5.650 | 102,800 | +0.05(+0.89%) |
Dec 12, 2019 | 5.820 | 5.860 | 5.520 | 5.600 | 101,066 | -0.20(-3.45%) |
Dec 11, 2019 | 5.620 | 5.890 | 5.516 | 5.800 | 172,207 | +0.24(+4.32%) |
Dec 10, 2019 | 5.380 | 5.700 | 5.370 | 5.560 | 141,762 | +0.13(+2.39%) |
Dec 09, 2019 | 5.320 | 5.540 | 5.310 | 5.430 | 99,641 | +0.05(+0.93%) |
Dec 06, 2019 | 5.400 | 5.500 | 5.320 | 5.380 | 78,000 | -0.01(-0.19%) |
Dec 05, 2019 | 5.400 | 5.470 | 5.300 | 5.390 | 133,861 | -0.08(-1.46%) |
Dec 04, 2019 | 5.400 | 5.510 | 5.200 | 5.470 | 180,022 | +0.12(+2.24%) |
Dec 03, 2019 | 5.730 | 5.730 | 5.350 | 5.350 | 249,021 | -0.51(-8.70%) |