Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.770 | 5.510 | 4.705 | 5.330 | 45,100 | +0.53(+11.04%) |
Feb 27, 2020 | 5.210 | 5.210 | 4.770 | 4.800 | 21,330 | -0.57(-10.61%) |
Feb 26, 2020 | 5.430 | 5.540 | 5.150 | 5.370 | 40,240 | +0.19(+3.67%) |
Feb 25, 2020 | 5.590 | 5.710 | 5.075 | 5.180 | 24,600 | -0.40(-7.17%) |
Feb 24, 2020 | 6.000 | 6.210 | 5.420 | 5.580 | 17,271 | -0.47(-7.77%) |
Feb 21, 2020 | 6.060 | 6.325 | 6.050 | 6.050 | 25,100 | -0.05(-0.82%) |
Feb 20, 2020 | 6.000 | 6.158 | 6.000 | 6.100 | 9,441 | +0.09(+1.50%) |
Feb 19, 2020 | 6.150 | 6.180 | 5.910 | 6.010 | 8,801 | +0.06(+1.01%) |
Feb 18, 2020 | 6.060 | 6.296 | 5.750 | 5.950 | 10,940 | -0.07(-1.16%) |
Feb 14, 2020 | 6.340 | 6.340 | 5.980 | 6.020 | 12,100 | -0.26(-4.14%) |
Feb 13, 2020 | 5.880 | 6.280 | 5.530 | 6.280 | 16,524 | +0.55(+9.60%) |
Feb 12, 2020 | 5.940 | 6.100 | 5.180 | 5.730 | 37,738 | -0.02(-0.35%) |
Feb 11, 2020 | 6.380 | 6.380 | 5.660 | 5.750 | 30,348 | -0.48(-7.70%) |
Feb 10, 2020 | 6.530 | 6.530 | 6.120 | 6.230 | 17,110 | -0.12(-1.89%) |
Feb 07, 2020 | 6.500 | 6.590 | 6.265 | 6.350 | 13,300 | -0.08(-1.24%) |
Feb 06, 2020 | 6.819 | 7.091 | 6.310 | 6.430 | 49,271 | -0.24(-3.60%) |
Feb 05, 2020 | 6.790 | 6.910 | 6.640 | 6.670 | 46,597 | -0.03(-0.45%) |
Feb 04, 2020 | 6.720 | 7.090 | 6.520 | 6.700 | 41,843 | -0.14(-2.05%) |
Feb 03, 2020 | 6.610 | 7.290 | 6.610 | 6.840 | 29,239 | +0.13(+1.94%) |
Jan 31, 2020 | 6.800 | 7.000 | 6.530 | 6.710 | 26,200 | -0.22(-3.17%) |
Jan 30, 2020 | 6.930 | 7.065 | 6.830 | 6.930 | 12,449 | -0.17(-2.39%) |
Jan 29, 2020 | 7.650 | 7.739 | 6.885 | 7.100 | 21,606 | -0.39(-5.21%) |
Jan 28, 2020 | 7.333 | 7.768 | 7.333 | 7.490 | 22,489 | +0.26(+3.60%) |
Jan 27, 2020 | 7.900 | 8.050 | 6.840 | 7.230 | 32,006 | -0.56(-7.19%) |
Jan 24, 2020 | 7.610 | 8.079 | 7.610 | 7.790 | 19,400 | +0.14(+1.83%) |
Jan 23, 2020 | 8.639 | 8.639 | 7.420 | 7.650 | 19,167 | -0.70(-8.38%) |
Jan 22, 2020 | 9.000 | 9.070 | 8.340 | 8.350 | 22,082 | -0.79(-8.64%) |
Jan 21, 2020 | 9.160 | 9.390 | 8.680 | 9.140 | 22,728 | +0.20(+2.24%) |
Jan 17, 2020 | 9.700 | 9.860 | 8.940 | 8.940 | 26,500 | -0.21(-2.30%) |
Jan 16, 2020 | 8.550 | 9.350 | 8.495 | 9.150 | 19,940 | +0.59(+6.89%) |
Jan 15, 2020 | 8.700 | 8.880 | 8.330 | 8.560 | 17,548 | -0.06(-0.70%) |
Jan 14, 2020 | 8.830 | 8.840 | 8.510 | 8.620 | 14,702 | +0.01(+0.12%) |
Jan 13, 2020 | 8.700 | 8.920 | 8.400 | 8.610 | 9,538 | -0.08(-0.92%) |
Jan 10, 2020 | 8.930 | 9.040 | 8.670 | 8.690 | 11,000 | -0.26(-2.91%) |
Jan 09, 2020 | 9.050 | 9.050 | 8.740 | 8.950 | 4,877 | -0.15(-1.65%) |
Jan 08, 2020 | 9.430 | 9.430 | 9.100 | 9.100 | 4,149 | -0.31(-3.29%) |
Jan 07, 2020 | 9.750 | 9.750 | 9.339 | 9.410 | 9,741 | -0.29(-2.99%) |
Jan 06, 2020 | 9.880 | 9.950 | 9.700 | 9.700 | 7,653 | +0.00(+0.00%) |
Jan 03, 2020 | 10.01 | 10.07 | 9.700 | 9.700 | 6,900 | -0.20(-2.02%) |
Jan 02, 2020 | 10.04 | 10.15 | 9.900 | 9.900 | 8,214 | -0.14(-1.39%) |
Dec 31, 2019 | 10.04 | 10.05 | 9.970 | 10.04 | 12,900 | +0.16(+1.62%) |
Dec 30, 2019 | 10.70 | 10.70 | 9.880 | 9.880 | 9,734 | -0.68(-6.44%) |
Dec 27, 2019 | 10.70 | 11.71 | 10.35 | 10.56 | 26,300 | +0.20(+1.93%) |
Dec 26, 2019 | 10.45 | 10.45 | 10.25 | 10.36 | 1,369 | +0.36(+3.60%) |
Dec 24, 2019 | 9.950 | 10.00 | 9.950 | 10.00 | 1,000 | +0.27(+2.77%) |
Dec 23, 2019 | 9.750 | 9.880 | 9.650 | 9.730 | 16,123 | -0.25(-2.51%) |
Dec 20, 2019 | 9.900 | 9.990 | 9.662 | 9.980 | 20,000 | +0.10(+1.01%) |
Dec 19, 2019 | 9.045 | 10.23 | 9.045 | 9.880 | 21,148 | -0.08(-0.80%) |
Dec 18, 2019 | 9.890 | 9.960 | 9.570 | 9.960 | 15,889 | +0.33(+3.43%) |
Dec 17, 2019 | 9.116 | 9.810 | 9.116 | 9.630 | 14,163 | -0.19(-1.93%) |
Dec 16, 2019 | 9.600 | 9.820 | 9.498 | 9.820 | 10,402 | +0.17(+1.76%) |
Dec 13, 2019 | 9.650 | 9.760 | 9.620 | 9.650 | 3,400 | -0.21(-2.13%) |
Dec 12, 2019 | 9.940 | 9.980 | 9.630 | 9.860 | 38,312 | -0.10(-1.00%) |
Dec 11, 2019 | 9.820 | 9.980 | 9.619 | 9.960 | 8,428 | +0.02(+0.20%) |
Dec 10, 2019 | 9.700 | 9.950 | 9.658 | 9.940 | 14,884 | +0.21(+2.16%) |
Dec 09, 2019 | 9.870 | 9.870 | 9.340 | 9.730 | 16,422 | +0.11(+1.14%) |
Dec 06, 2019 | 9.690 | 9.900 | 9.420 | 9.620 | 11,200 | +0.18(+1.91%) |
Dec 05, 2019 | 9.650 | 9.650 | 9.440 | 9.440 | 1,368 | -0.49(-4.93%) |
Dec 04, 2019 | 9.860 | 10.00 | 9.680 | 9.930 | 29,674 | +0.11(+1.12%) |
Dec 03, 2019 | 9.680 | 9.910 | 9.545 | 9.820 | 13,379 | -0.10(-1.01%) |