Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.210 | 5.800 | 5.200 | 5.530 | 599,347 | -0.16(-2.81%) |
Feb 27, 2020 | 5.980 | 5.980 | 5.400 | 5.690 | 439,936 | -0.49(-7.93%) |
Feb 26, 2020 | 6.250 | 6.560 | 6.050 | 6.180 | 575,155 | -0.03(-0.48%) |
Feb 25, 2020 | 6.420 | 6.600 | 6.180 | 6.210 | 459,936 | -0.28(-4.31%) |
Feb 24, 2020 | 6.390 | 6.630 | 6.050 | 6.490 | 977,886 | -0.47(-6.75%) |
Feb 21, 2020 | 7.430 | 7.430 | 6.810 | 6.960 | 665,812 | -0.50(-6.70%) |
Feb 20, 2020 | 7.800 | 7.850 | 7.220 | 7.460 | 901,664 | -0.22(-2.86%) |
Feb 19, 2020 | 7.400 | 8.000 | 7.350 | 7.680 | 1,006,349 | +0.27(+3.64%) |
Feb 18, 2020 | 7.130 | 7.600 | 6.940 | 7.410 | 779,611 | +0.18(+2.49%) |
Feb 14, 2020 | 7.230 | 7.230 | 7.230 | 0 | -0.27(-3.60%) | |
Feb 13, 2020 | 7.450 | 7.650 | 6.960 | 7.500 | 674,922 | -0.01(-0.13%) |
Feb 12, 2020 | 6.370 | 7.750 | 6.370 | 7.510 | 1,497,984 | +1.17(+18.45%) |
Feb 11, 2020 | 6.500 | 6.690 | 6.200 | 6.340 | 569,452 | -0.16(-2.46%) |
Feb 10, 2020 | 5.540 | 6.710 | 5.470 | 6.500 | 811,982 | +1.02(+18.61%) |
Feb 07, 2020 | 5.680 | 5.850 | 5.480 | 5.480 | 259,030 | -0.23(-4.03%) |
Feb 06, 2020 | 5.810 | 5.880 | 5.660 | 5.710 | 175,694 | -0.13(-2.23%) |
Feb 05, 2020 | 5.720 | 5.990 | 5.560 | 5.840 | 437,867 | +0.13(+2.28%) |
Feb 04, 2020 | 5.350 | 5.830 | 5.330 | 5.710 | 451,828 | +0.41(+7.74%) |
Feb 03, 2020 | 5.100 | 5.340 | 5.000 | 5.300 | 117,525 | +0.33(+6.64%) |
Jan 31, 2020 | 4.920 | 4.980 | 4.770 | 4.970 | 70,959 | +0.05(+1.02%) |
Jan 30, 2020 | 4.880 | 4.940 | 4.710 | 4.920 | 116,248 | -0.04(-0.81%) |
Jan 29, 2020 | 5.150 | 5.190 | 4.910 | 4.960 | 97,538 | -0.14(-2.75%) |
Jan 28, 2020 | 4.960 | 5.170 | 4.930 | 5.100 | 112,489 | +0.19(+3.87%) |
Jan 27, 2020 | 5.100 | 5.110 | 4.860 | 4.910 | 218,483 | -0.33(-6.30%) |
Jan 24, 2020 | 5.470 | 5.480 | 5.160 | 5.240 | 192,518 | -0.29(-5.24%) |
Jan 23, 2020 | 5.660 | 5.660 | 5.370 | 5.530 | 155,628 | -0.13(-2.30%) |
Jan 22, 2020 | 5.750 | 5.770 | 5.530 | 5.660 | 148,347 | -0.02(-0.35%) |
Jan 21, 2020 | 5.550 | 5.760 | 5.340 | 5.680 | 196,182 | +0.17(+3.09%) |
Jan 20, 2020 | 5.300 | 5.590 | 5.250 | 5.510 | 77,562 | +0.07(+1.29%) |
Jan 17, 2020 | 5.410 | 5.470 | 5.160 | 5.440 | 224,015 | +0.02(+0.37%) |
Jan 16, 2020 | 5.680 | 5.700 | 5.360 | 5.420 | 260,416 | -0.26(-4.58%) |
Jan 15, 2020 | 5.490 | 5.690 | 5.400 | 5.680 | 236,401 | +0.26(+4.80%) |
Jan 14, 2020 | 5.240 | 5.580 | 5.160 | 5.420 | 279,605 | +0.22(+4.23%) |
Jan 13, 2020 | 5.250 | 5.290 | 5.100 | 5.200 | 232,928 | +0.06(+1.17%) |
Jan 10, 2020 | 4.830 | 5.380 | 4.830 | 5.140 | 447,111 | +0.29(+5.98%) |
Jan 09, 2020 | 4.640 | 4.910 | 4.640 | 4.850 | 178,465 | +0.27(+5.90%) |
Jan 08, 2020 | 4.640 | 4.700 | 4.440 | 4.580 | 164,270 | -0.12(-2.55%) |
Jan 07, 2020 | 4.840 | 4.840 | 4.540 | 4.700 | 149,494 | +0.00(+0.00%) |
Jan 06, 2020 | 4.590 | 4.900 | 4.400 | 4.700 | 291,584 | +0.12(+2.62%) |
Jan 03, 2020 | 4.230 | 4.620 | 4.120 | 4.580 | 227,104 | +0.30(+7.01%) |
Jan 02, 2020 | 4.200 | 4.310 | 4.180 | 4.280 | 169,544 | +0.12(+2.88%) |
Dec 31, 2019 | 4.160 | 4.160 | 4.160 | 0 | +0.03(+0.73%) | |
Dec 30, 2019 | 4.160 | 4.160 | 4.090 | 4.130 | 73,637 | -0.01(-0.24%) |
Dec 27, 2019 | 4.200 | 4.250 | 4.140 | 4.140 | 61,051 | -0.06(-1.43%) |
Dec 24, 2019 | 4.200 | 4.200 | 4.200 | 0 | +0.03(+0.72%) | |
Dec 23, 2019 | 4.310 | 4.320 | 4.150 | 4.170 | 76,549 | -0.13(-3.02%) |
Dec 20, 2019 | 4.280 | 4.330 | 4.250 | 4.300 | 86,304 | +0.08(+1.90%) |
Dec 19, 2019 | 4.130 | 4.290 | 4.130 | 4.220 | 84,576 | +0.04(+0.96%) |
Dec 18, 2019 | 4.170 | 4.200 | 4.100 | 4.180 | 44,811 | +0.03(+0.72%) |
Dec 17, 2019 | 4.120 | 4.190 | 4.100 | 4.150 | 45,923 | +0.04(+0.97%) |
Dec 16, 2019 | 4.050 | 4.240 | 4.050 | 4.110 | 117,776 | +0.06(+1.48%) |
Dec 13, 2019 | 4.100 | 4.130 | 3.960 | 4.050 | 92,029 | -0.10(-2.41%) |
Dec 12, 2019 | 4.300 | 4.300 | 4.080 | 4.150 | 93,917 | -0.07(-1.66%) |
Dec 11, 2019 | 4.110 | 4.310 | 4.110 | 4.220 | 119,364 | +0.10(+2.43%) |
Dec 10, 2019 | 4.000 | 4.180 | 3.990 | 4.120 | 118,758 | +0.14(+3.52%) |
Dec 09, 2019 | 3.950 | 4.000 | 3.940 | 3.980 | 48,092 | +0.04(+1.02%) |
Dec 06, 2019 | 3.900 | 4.000 | 3.900 | 3.940 | 84,158 | +0.07(+1.81%) |
Dec 05, 2019 | 3.850 | 3.950 | 3.810 | 3.870 | 81,619 | +0.02(+0.52%) |
Dec 04, 2019 | 3.850 | 3.850 | 3.750 | 3.850 | 39,348 | +0.00(+0.00%) |
Dec 03, 2019 | 3.800 | 3.850 | 3.730 | 3.850 | 62,169 | +0.04(+1.05%) |