Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.200 | 5.201 | 4.480 | 5.016 | 7,737 | -0.13(-2.55%) |
Feb 27, 2020 | 5.512 | 5.520 | 5.120 | 5.147 | 5,041 | -0.37(-6.75%) |
Feb 26, 2020 | 5.869 | 6.048 | 5.281 | 5.520 | 8,969 | -0.56(-9.21%) |
Feb 25, 2020 | 6.080 | 6.080 | 5.600 | 6.080 | 2,034 | -0.05(-0.82%) |
Feb 24, 2020 | 6.044 | 6.160 | 5.841 | 6.130 | 1,117 | +0.02(+0.25%) |
Feb 21, 2020 | 6.240 | 6.317 | 6.000 | 6.115 | 3,262 | -0.12(-2.00%) |
Feb 20, 2020 | 6.080 | 6.240 | 5.840 | 6.240 | 1,027 | +0.13(+2.12%) |
Feb 19, 2020 | 5.680 | 6.320 | 5.680 | 6.110 | 7,616 | +0.51(+9.08%) |
Feb 18, 2020 | 5.600 | 5.760 | 5.600 | 5.602 | 3,605 | -0.16(-2.75%) |
Feb 14, 2020 | 5.920 | 6.240 | 5.760 | 5.760 | 4,012 | -0.15(-2.47%) |
Feb 13, 2020 | 6.894 | 6.894 | 5.854 | 5.906 | 8,333 | -1.02(-14.71%) |
Feb 12, 2020 | 6.800 | 7.111 | 6.480 | 6.924 | 1,748 | +0.04(+0.64%) |
Feb 11, 2020 | 6.720 | 7.120 | 6.499 | 6.880 | 7,589 | +0.12(+1.78%) |
Feb 10, 2020 | 6.640 | 6.778 | 6.560 | 6.760 | 7,175 | +0.02(+0.23%) |
Feb 07, 2020 | 6.564 | 6.801 | 6.560 | 6.745 | 4,350 | +0.18(+2.82%) |
Feb 06, 2020 | 6.880 | 7.040 | 6.560 | 6.560 | 9,744 | -0.40(-5.75%) |
Feb 05, 2020 | 6.960 | 7.600 | 6.960 | 6.960 | 12,632 | +0.00(+0.00%) |
Feb 04, 2020 | 9.120 | 9.120 | 6.400 | 6.960 | 50,743 | -1.04(-13.00%) |
Feb 03, 2020 | 6.720 | 8.560 | 6.480 | 8.000 | 38,724 | +1.48(+22.62%) |
Jan 31, 2020 | 6.800 | 7.040 | 6.480 | 6.524 | 8,150 | -0.33(-4.78%) |
Jan 30, 2020 | 6.480 | 7.192 | 6.480 | 6.851 | 21,451 | +0.53(+8.41%) |
Jan 29, 2020 | 5.200 | 7.920 | 5.200 | 6.320 | 122,616 | +1.16(+22.40%) |
Jan 28, 2020 | 5.120 | 5.280 | 4.960 | 5.163 | 9,812 | +0.12(+2.44%) |
Jan 27, 2020 | 5.120 | 5.200 | 4.800 | 5.040 | 3,063 | +0.23(+4.83%) |
Jan 24, 2020 | 5.200 | 5.200 | 4.800 | 4.808 | 3,100 | -0.19(-3.84%) |
Jan 23, 2020 | 4.880 | 5.160 | 4.880 | 5.000 | 3,555 | +0.12(+2.46%) |
Jan 22, 2020 | 5.120 | 5.120 | 4.880 | 4.880 | 2,292 | -0.08(-1.60%) |
Jan 21, 2020 | 5.440 | 5.520 | 4.817 | 4.959 | 6,048 | -0.24(-4.70%) |
Jan 17, 2020 | 4.640 | 5.480 | 4.640 | 5.204 | 18,475 | +0.56(+12.16%) |
Jan 16, 2020 | 4.320 | 4.800 | 4.160 | 4.640 | 12,707 | +0.48(+11.52%) |
Jan 15, 2020 | 4.560 | 4.560 | 4.161 | 4.161 | 921 | -0.24(-5.44%) |
Jan 14, 2020 | 4.160 | 4.420 | 4.160 | 4.400 | 978 | +0.19(+4.42%) |
Jan 13, 2020 | 4.240 | 4.240 | 4.160 | 4.214 | 1,115 | -0.07(-1.72%) |
Jan 10, 2020 | 4.282 | 4.400 | 4.160 | 4.287 | 1,412 | -0.19(-4.18%) |
Jan 09, 2020 | 4.640 | 4.640 | 4.301 | 4.474 | 443 | -0.24(-5.14%) |
Jan 08, 2020 | 4.023 | 4.717 | 4.023 | 4.717 | 4,120 | +0.63(+15.34%) |
Jan 07, 2020 | 4.009 | 4.215 | 4.009 | 4.090 | 130 | -0.05(-1.22%) |
Jan 06, 2020 | 3.920 | 4.400 | 3.920 | 4.140 | 3,608 | +0.06(+1.47%) |
Jan 03, 2020 | 3.999 | 4.144 | 3.999 | 4.080 | 125 | +0.03(+0.83%) |
Jan 02, 2020 | 4.000 | 4.160 | 3.928 | 4.046 | 1,763 | +0.05(+1.16%) |
Dec 31, 2019 | 4.000 | 4.080 | 4.000 | 4.000 | 3,950 | -0.06(-1.38%) |
Dec 30, 2019 | 4.160 | 4.320 | 4.001 | 4.056 | 2,772 | +0.13(+3.43%) |
Dec 27, 2019 | 4.232 | 4.232 | 3.920 | 3.922 | 862 | -0.32(-7.51%) |
Dec 26, 2019 | 4.160 | 4.240 | 4.025 | 4.240 | 3,142 | +0.16(+3.92%) |
Dec 24, 2019 | 4.080 | 4.160 | 3.920 | 4.080 | 3,125 | -0.12(-2.86%) |
Dec 23, 2019 | 4.320 | 4.320 | 4.027 | 4.200 | 947 | +0.04(+0.96%) |
Dec 20, 2019 | 4.400 | 4.400 | 4.160 | 4.160 | 1,975 | -0.22(-5.02%) |
Dec 19, 2019 | 4.320 | 4.464 | 4.320 | 4.380 | 2,310 | -0.02(-0.51%) |
Dec 18, 2019 | 4.720 | 4.720 | 4.400 | 4.402 | 1,695 | -0.29(-6.25%) |
Dec 17, 2019 | 4.654 | 4.720 | 4.342 | 4.696 | 3,599 | +0.26(+5.96%) |
Dec 16, 2019 | 4.400 | 4.720 | 4.323 | 4.432 | 1,270 | -0.22(-4.73%) |
Dec 13, 2019 | 4.400 | 4.847 | 4.400 | 4.652 | 2,187 | +0.14(+3.12%) |
Dec 12, 2019 | 4.815 | 4.815 | 4.280 | 4.511 | 3,616 | -0.05(-1.07%) |
Dec 11, 2019 | 4.800 | 4.960 | 4.320 | 4.560 | 4,337 | -0.01(-0.14%) |
Dec 10, 2019 | 4.960 | 4.960 | 4.561 | 4.566 | 2,686 | -0.39(-7.94%) |
Dec 09, 2019 | 5.224 | 5.564 | 4.880 | 4.960 | 2,937 | -0.26(-5.01%) |
Dec 06, 2019 | 5.760 | 5.920 | 4.732 | 5.222 | 22,237 | -0.38(-6.76%) |
Dec 05, 2019 | 4.560 | 5.680 | 4.000 | 5.600 | 14,652 | +1.20(+27.27%) |
Dec 04, 2019 | 4.080 | 4.800 | 4.080 | 4.400 | 16,264 | +0.60(+15.79%) |
Dec 03, 2019 | 3.760 | 4.001 | 3.760 | 3.800 | 2,376 | -0.20(-5.00%) |