Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.180 | 5.230 | 4.800 | 5.090 | 314,000 | -0.27(-5.04%) |
Feb 27, 2020 | 5.230 | 5.600 | 5.050 | 5.360 | 451,640 | -0.14(-2.55%) |
Feb 26, 2020 | 5.400 | 5.570 | 5.350 | 5.500 | 332,833 | +0.00(+0.00%) |
Feb 25, 2020 | 5.620 | 5.620 | 5.310 | 5.500 | 326,460 | -0.15(-2.65%) |
Feb 24, 2020 | 5.990 | 6.090 | 5.470 | 5.650 | 494,540 | -0.21(-3.58%) |
Feb 21, 2020 | 5.260 | 5.950 | 5.188 | 5.860 | 580,400 | +0.54(+10.15%) |
Feb 20, 2020 | 5.500 | 5.650 | 5.110 | 5.320 | 744,117 | -0.39(-6.83%) |
Feb 19, 2020 | 5.820 | 6.380 | 5.700 | 5.710 | 1,027,579 | -0.04(-0.70%) |
Feb 18, 2020 | 6.830 | 6.840 | 5.700 | 5.750 | 1,349,723 | -1.03(-15.19%) |
Feb 14, 2020 | 6.950 | 7.480 | 6.750 | 6.780 | 1,932,700 | +0.14(+2.11%) |
Feb 13, 2020 | 7.060 | 7.460 | 6.030 | 6.640 | 4,086,880 | -1.40(-17.41%) |
Feb 12, 2020 | 4.420 | 8.690 | 4.410 | 8.040 | 11,956,917 | +3.64(+82.73%) |
Feb 11, 2020 | 4.760 | 4.760 | 4.310 | 4.400 | 325,410 | -0.17(-3.72%) |
Feb 10, 2020 | 4.500 | 4.650 | 4.440 | 4.570 | 355,356 | +0.02(+0.44%) |
Feb 07, 2020 | 5.050 | 5.110 | 4.500 | 4.550 | 336,400 | -0.33(-6.76%) |
Feb 06, 2020 | 5.100 | 5.290 | 4.820 | 4.880 | 253,699 | -0.06(-1.21%) |
Feb 05, 2020 | 5.200 | 5.490 | 4.860 | 4.940 | 149,325 | -0.17(-3.33%) |
Feb 04, 2020 | 5.500 | 5.500 | 5.050 | 5.110 | 277,538 | -0.47(-8.42%) |
Feb 03, 2020 | 5.920 | 5.920 | 5.400 | 5.580 | 216,756 | -0.42(-7.00%) |
Jan 31, 2020 | 5.900 | 6.500 | 5.297 | 6.000 | 262,500 | +0.14(+2.39%) |
Jan 30, 2020 | 5.700 | 5.880 | 5.550 | 5.860 | 166,079 | +0.19(+3.35%) |
Jan 29, 2020 | 5.040 | 5.710 | 5.040 | 5.670 | 89,781 | +0.62(+12.28%) |
Jan 28, 2020 | 5.000 | 5.203 | 5.000 | 5.050 | 60,407 | +0.06(+1.20%) |
Jan 27, 2020 | 5.050 | 5.282 | 4.800 | 4.990 | 61,790 | -0.08(-1.58%) |
Jan 24, 2020 | 5.080 | 5.160 | 5.050 | 5.070 | 39,500 | -0.01(-0.20%) |
Jan 23, 2020 | 5.210 | 5.370 | 5.011 | 5.080 | 87,826 | -0.16(-3.05%) |
Jan 22, 2020 | 5.850 | 5.900 | 5.130 | 5.240 | 808,456 | -0.46(-8.07%) |
Jan 21, 2020 | 6.040 | 6.200 | 5.600 | 5.700 | 132,740 | -0.30(-5.00%) |
Jan 17, 2020 | 5.800 | 6.200 | 5.800 | 6.000 | 82,300 | +0.22(+3.81%) |
Jan 16, 2020 | 5.660 | 5.920 | 5.560 | 5.780 | 90,665 | +0.16(+2.85%) |
Jan 15, 2020 | 6.150 | 6.292 | 5.510 | 5.620 | 240,682 | -0.52(-8.47%) |
Jan 14, 2020 | 6.410 | 6.500 | 6.080 | 6.140 | 128,875 | -0.30(-4.66%) |
Jan 13, 2020 | 6.420 | 6.560 | 6.330 | 6.440 | 61,105 | -0.05(-0.77%) |
Jan 10, 2020 | 6.500 | 6.660 | 6.350 | 6.490 | 247,100 | +0.00(+0.00%) |
Jan 09, 2020 | 6.250 | 6.580 | 6.010 | 6.490 | 193,275 | +0.37(+6.05%) |
Jan 08, 2020 | 5.800 | 6.260 | 5.800 | 6.120 | 115,936 | +0.30(+5.15%) |
Jan 07, 2020 | 6.050 | 6.100 | 5.620 | 5.820 | 79,984 | -0.06(-1.02%) |
Jan 06, 2020 | 6.080 | 6.260 | 5.870 | 5.880 | 87,291 | -0.19(-3.13%) |
Jan 03, 2020 | 6.040 | 6.340 | 5.910 | 6.070 | 160,500 | +0.05(+0.83%) |
Jan 02, 2020 | 6.090 | 6.125 | 5.600 | 6.020 | 225,536 | -0.08(-1.31%) |
Dec 31, 2019 | 6.510 | 6.550 | 6.010 | 6.100 | 116,600 | -0.43(-6.58%) |
Dec 30, 2019 | 5.710 | 6.600 | 5.500 | 6.530 | 393,027 | +0.90(+15.99%) |
Dec 27, 2019 | 5.530 | 5.870 | 5.530 | 5.630 | 694,000 | +0.05(+0.90%) |
Dec 26, 2019 | 5.680 | 6.242 | 5.500 | 5.580 | 206,815 | -0.11(-1.93%) |
Dec 24, 2019 | 5.220 | 5.730 | 5.220 | 5.690 | 243,600 | +0.40(+7.56%) |
Dec 23, 2019 | 4.930 | 5.690 | 4.930 | 5.290 | 446,404 | +0.52(+10.90%) |
Dec 20, 2019 | 4.610 | 4.960 | 4.610 | 4.770 | 75,800 | +0.12(+2.58%) |
Dec 19, 2019 | 4.570 | 4.860 | 4.550 | 4.650 | 201,770 | +0.02(+0.43%) |
Dec 18, 2019 | 5.200 | 5.280 | 4.600 | 4.630 | 424,847 | -0.56(-10.79%) |
Dec 17, 2019 | 4.600 | 5.330 | 4.561 | 5.190 | 451,674 | +0.54(+11.61%) |
Dec 16, 2019 | 5.200 | 5.210 | 4.560 | 4.650 | 442,274 | -0.59(-11.26%) |
Dec 13, 2019 | 5.750 | 5.850 | 5.200 | 5.240 | 212,300 | -0.47(-8.23%) |
Dec 12, 2019 | 6.110 | 6.230 | 5.550 | 5.710 | 202,161 | -0.46(-7.46%) |
Dec 11, 2019 | 6.590 | 6.590 | 6.050 | 6.170 | 164,028 | -0.40(-6.09%) |
Dec 10, 2019 | 7.240 | 7.240 | 6.455 | 6.570 | 198,389 | -0.68(-9.38%) |
Dec 09, 2019 | 7.900 | 7.900 | 7.180 | 7.250 | 142,783 | -0.55(-7.05%) |
Dec 06, 2019 | 8.100 | 8.100 | 7.100 | 7.800 | 354,800 | -0.05(-0.64%) |
Dec 05, 2019 | 8.000 | 8.100 | 7.520 | 7.850 | 284,821 | -0.22(-2.73%) |
Dec 04, 2019 | 8.220 | 8.435 | 8.010 | 8.070 | 50,194 | -0.11(-1.34%) |
Dec 03, 2019 | 8.290 | 8.460 | 8.170 | 8.180 | 67,054 | -0.17(-2.04%) |