Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.670 | 9.570 | 8.530 | 9.400 | 81,000 | +0.57(+6.46%) |
Feb 27, 2020 | 8.200 | 9.750 | 8.051 | 8.830 | 94,997 | +0.65(+7.95%) |
Feb 26, 2020 | 8.910 | 8.910 | 7.950 | 8.180 | 217,175 | -0.73(-8.19%) |
Feb 25, 2020 | 9.800 | 9.800 | 8.900 | 8.910 | 88,790 | -0.90(-9.19%) |
Feb 24, 2020 | 10.05 | 10.20 | 9.700 | 9.811 | 60,938 | -0.53(-5.11%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.21 | 10.34 | 26,700 | +0.01(+0.10%) |
Feb 20, 2020 | 10.06 | 10.50 | 10.00 | 10.33 | 60,723 | +0.44(+4.45%) |
Feb 19, 2020 | 10.32 | 10.95 | 9.731 | 9.890 | 206,236 | -0.36(-3.51%) |
Feb 18, 2020 | 9.930 | 10.33 | 9.750 | 10.25 | 73,249 | +0.51(+5.24%) |
Feb 14, 2020 | 9.750 | 10.09 | 9.640 | 9.740 | 36,400 | -0.01(-0.10%) |
Feb 13, 2020 | 9.100 | 9.760 | 9.070 | 9.750 | 66,223 | +0.59(+6.44%) |
Feb 12, 2020 | 10.44 | 10.44 | 9.000 | 9.160 | 123,149 | -1.04(-10.20%) |
Feb 11, 2020 | 10.03 | 10.40 | 9.770 | 10.20 | 151,637 | +0.35(+3.55%) |
Feb 10, 2020 | 9.540 | 10.55 | 9.530 | 9.850 | 217,259 | +0.36(+3.79%) |
Feb 07, 2020 | 8.800 | 9.490 | 8.511 | 9.490 | 145,900 | +0.81(+9.33%) |
Feb 06, 2020 | 7.950 | 8.700 | 7.870 | 8.680 | 112,828 | +0.95(+12.36%) |
Feb 05, 2020 | 8.200 | 8.200 | 7.520 | 7.726 | 90,092 | -0.23(-2.95%) |
Feb 04, 2020 | 7.370 | 8.250 | 7.100 | 7.960 | 240,277 | +0.74(+10.25%) |
Feb 03, 2020 | 6.470 | 7.220 | 6.470 | 7.220 | 31,860 | +0.77(+11.94%) |
Jan 31, 2020 | 6.450 | 6.868 | 6.423 | 6.450 | 24,100 | -0.07(-1.00%) |
Jan 30, 2020 | 7.040 | 7.172 | 6.300 | 6.515 | 52,965 | -0.43(-6.20%) |
Jan 29, 2020 | 6.600 | 7.190 | 6.600 | 6.946 | 86,108 | +0.37(+5.57%) |
Jan 28, 2020 | 6.350 | 6.750 | 6.150 | 6.580 | 95,708 | +0.39(+6.30%) |
Jan 27, 2020 | 5.710 | 6.770 | 5.710 | 6.190 | 9,883 | +0.39(+6.80%) |
Jan 24, 2020 | 5.880 | 5.900 | 5.766 | 5.796 | 24,400 | -0.07(-1.26%) |
Jan 23, 2020 | 6.220 | 6.300 | 5.610 | 5.870 | 35,723 | -0.38(-6.08%) |
Jan 22, 2020 | 6.680 | 6.690 | 6.100 | 6.250 | 31,006 | -0.33(-5.03%) |
Jan 21, 2020 | 6.710 | 6.840 | 6.320 | 6.581 | 82,251 | +0.20(+3.08%) |
Jan 17, 2020 | 6.090 | 6.670 | 5.852 | 6.384 | 73,500 | +0.57(+9.88%) |
Jan 16, 2020 | 5.410 | 6.150 | 5.220 | 5.810 | 131,969 | +0.46(+8.60%) |
Jan 15, 2020 | 4.872 | 5.350 | 4.774 | 5.350 | 55,872 | +0.73(+15.80%) |
Jan 14, 2020 | 4.570 | 4.836 | 4.570 | 4.620 | 11,389 | +0.16(+3.59%) |
Jan 13, 2020 | 4.530 | 4.808 | 4.360 | 4.460 | 22,848 | -0.19(-4.09%) |
Jan 10, 2020 | 4.790 | 4.967 | 4.610 | 4.650 | 43,100 | -0.05(-1.06%) |
Jan 09, 2020 | 4.360 | 5.490 | 4.360 | 4.700 | 268,271 | +0.33(+7.67%) |
Jan 08, 2020 | 4.310 | 4.560 | 4.280 | 4.365 | 22,865 | -0.02(-0.37%) |
Jan 07, 2020 | 4.490 | 4.500 | 4.331 | 4.381 | 7,396 | -0.02(-0.43%) |
Jan 06, 2020 | 4.400 | 4.480 | 4.310 | 4.400 | 25,634 | -0.03(-0.68%) |
Jan 03, 2020 | 4.580 | 4.580 | 4.350 | 4.430 | 10,500 | -0.14(-3.06%) |
Jan 02, 2020 | 4.630 | 4.630 | 4.320 | 4.570 | 25,310 | -0.09(-1.93%) |
Dec 31, 2019 | 3.900 | 5.640 | 3.897 | 4.660 | 683,000 | +0.74(+18.88%) |
Dec 30, 2019 | 3.940 | 4.010 | 3.920 | 3.920 | 15,410 | -0.07(-1.69%) |
Dec 27, 2019 | 3.920 | 4.010 | 3.920 | 3.987 | 16,400 | +0.07(+1.72%) |
Dec 26, 2019 | 4.010 | 4.034 | 3.910 | 3.920 | 15,813 | -0.16(-3.92%) |
Dec 24, 2019 | 3.930 | 4.080 | 3.930 | 4.080 | 5,800 | +0.10(+2.51%) |
Dec 23, 2019 | 4.110 | 4.110 | 3.950 | 3.980 | 12,344 | -0.11(-2.69%) |
Dec 20, 2019 | 4.008 | 4.100 | 3.950 | 4.090 | 10,000 | +0.15(+3.81%) |
Dec 19, 2019 | 4.070 | 4.100 | 3.940 | 3.940 | 20,120 | -0.09(-2.23%) |
Dec 18, 2019 | 4.130 | 4.130 | 4.010 | 4.030 | 20,548 | -0.02(-0.49%) |
Dec 17, 2019 | 4.150 | 4.150 | 4.020 | 4.050 | 26,139 | +0.11(+2.79%) |
Dec 16, 2019 | 4.160 | 4.250 | 3.910 | 3.940 | 29,642 | -0.21(-5.06%) |
Dec 13, 2019 | 4.190 | 4.246 | 4.150 | 4.150 | 11,100 | -0.04(-0.96%) |
Dec 12, 2019 | 4.240 | 4.300 | 4.190 | 4.190 | 6,573 | -0.05(-1.17%) |
Dec 11, 2019 | 4.430 | 4.550 | 4.190 | 4.240 | 18,327 | -0.11(-2.53%) |
Dec 10, 2019 | 4.490 | 4.500 | 4.180 | 4.350 | 25,537 | +0.07(+1.64%) |
Dec 09, 2019 | 4.180 | 4.530 | 4.160 | 4.280 | 18,610 | +0.05(+1.18%) |
Dec 06, 2019 | 4.300 | 4.480 | 4.230 | 4.230 | 11,500 | -0.03(-0.70%) |
Dec 05, 2019 | 4.260 | 4.460 | 4.170 | 4.260 | 16,572 | -0.07(-1.62%) |
Dec 04, 2019 | 4.475 | 4.480 | 4.300 | 4.330 | 11,300 | -0.23(-4.97%) |
Dec 03, 2019 | 4.490 | 4.580 | 4.489 | 4.556 | 5,113 | -0.01(-0.30%) |