Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.900 | 6.000 | 5.000 | 6.000 | 289,341 | -0.70(-10.45%) |
Feb 27, 2020 | 6.860 | 7.050 | 6.250 | 6.700 | 156,850 | -0.65(-8.84%) |
Feb 26, 2020 | 7.450 | 7.450 | 6.880 | 7.350 | 64,662 | -0.10(-1.34%) |
Feb 25, 2020 | 7.890 | 7.890 | 7.380 | 7.450 | 119,136 | -0.37(-4.73%) |
Feb 24, 2020 | 8.200 | 8.240 | 7.750 | 7.820 | 143,118 | -0.13(-1.64%) |
Feb 21, 2020 | 7.970 | 8.100 | 7.870 | 7.950 | 48,179 | +0.10(+1.27%) |
Feb 20, 2020 | 7.930 | 8.080 | 7.850 | 7.850 | 37,336 | -0.07(-0.88%) |
Feb 19, 2020 | 8.140 | 8.200 | 7.860 | 7.920 | 67,387 | -0.22(-2.70%) |
Feb 18, 2020 | 7.920 | 8.140 | 7.920 | 8.140 | 101,652 | +0.22(+2.78%) |
Feb 14, 2020 | 7.920 | 7.920 | 7.920 | 0 | +0.13(+1.67%) | |
Feb 13, 2020 | 8.000 | 8.100 | 7.770 | 7.790 | 42,156 | -0.15(-1.89%) |
Feb 12, 2020 | 8.000 | 8.000 | 7.810 | 7.940 | 33,353 | +0.04(+0.51%) |
Feb 11, 2020 | 8.000 | 8.000 | 7.630 | 7.900 | 91,711 | -0.12(-1.50%) |
Feb 10, 2020 | 8.200 | 8.200 | 7.930 | 8.020 | 36,770 | -0.11(-1.35%) |
Feb 07, 2020 | 8.390 | 8.390 | 8.010 | 8.130 | 39,021 | -0.18(-2.17%) |
Feb 06, 2020 | 8.340 | 8.340 | 8.110 | 8.310 | 41,973 | +0.22(+2.72%) |
Feb 05, 2020 | 8.380 | 8.380 | 8.060 | 8.090 | 43,840 | -0.18(-2.18%) |
Feb 04, 2020 | 8.320 | 8.500 | 8.210 | 8.270 | 59,002 | -0.23(-2.71%) |
Feb 03, 2020 | 8.290 | 8.690 | 8.250 | 8.500 | 158,978 | +0.30(+3.66%) |
Jan 31, 2020 | 8.000 | 8.480 | 8.000 | 8.200 | 129,343 | +0.21(+2.63%) |
Jan 30, 2020 | 7.830 | 8.170 | 7.830 | 7.990 | 129,027 | +0.17(+2.17%) |
Jan 29, 2020 | 7.880 | 7.950 | 7.590 | 7.820 | 93,975 | +0.22(+2.89%) |
Jan 28, 2020 | 7.900 | 8.090 | 7.600 | 7.600 | 128,456 | +0.00(+0.00%) |
Jan 27, 2020 | 7.490 | 7.920 | 7.490 | 7.600 | 194,613 | +0.45(+6.29%) |
Jan 24, 2020 | 7.440 | 7.470 | 6.800 | 7.150 | 179,311 | -0.39(-5.17%) |
Jan 23, 2020 | 7.510 | 7.760 | 7.500 | 7.540 | 57,105 | +0.03(+0.40%) |
Jan 22, 2020 | 7.990 | 7.990 | 7.500 | 7.510 | 38,126 | -0.35(-4.45%) |
Jan 21, 2020 | 7.100 | 8.200 | 7.100 | 7.860 | 85,054 | -0.11(-1.38%) |
Jan 20, 2020 | 8.240 | 8.280 | 7.900 | 7.970 | 30,787 | +0.10(+1.27%) |
Jan 17, 2020 | 8.400 | 8.610 | 7.870 | 7.870 | 201,667 | -0.35(-4.26%) |
Jan 16, 2020 | 7.650 | 8.250 | 7.650 | 8.220 | 141,629 | +0.56(+7.31%) |
Jan 15, 2020 | 7.580 | 7.880 | 7.580 | 7.660 | 22,614 | +0.13(+1.73%) |
Jan 14, 2020 | 7.410 | 7.580 | 7.400 | 7.530 | 27,486 | -0.04(-0.53%) |
Jan 13, 2020 | 7.770 | 7.800 | 7.340 | 7.570 | 29,935 | -0.18(-2.32%) |
Jan 10, 2020 | 7.580 | 7.760 | 7.450 | 7.750 | 59,310 | +0.41(+5.59%) |
Jan 09, 2020 | 7.430 | 7.430 | 6.950 | 7.340 | 83,892 | -0.11(-1.48%) |
Jan 08, 2020 | 7.750 | 7.750 | 7.170 | 7.450 | 124,487 | -0.30(-3.87%) |
Jan 07, 2020 | 7.900 | 8.090 | 7.600 | 7.750 | 115,949 | -0.08(-1.02%) |
Jan 06, 2020 | 7.910 | 8.250 | 7.720 | 7.830 | 290,959 | +0.10(+1.29%) |
Jan 03, 2020 | 7.580 | 8.100 | 7.390 | 7.730 | 203,749 | +0.26(+3.48%) |
Jan 02, 2020 | 7.000 | 7.520 | 7.000 | 7.470 | 134,581 | +0.47(+6.71%) |
Dec 31, 2019 | 7.000 | 7.000 | 7.000 | 0 | +0.23(+3.40%) | |
Dec 30, 2019 | 6.750 | 6.900 | 6.640 | 6.770 | 133,949 | +0.10(+1.50%) |
Dec 27, 2019 | 6.380 | 6.750 | 6.340 | 6.670 | 99,377 | +0.33(+5.21%) |
Dec 24, 2019 | 6.340 | 6.340 | 6.340 | 0 | -0.22(-3.35%) | |
Dec 23, 2019 | 6.820 | 6.840 | 6.510 | 6.560 | 53,481 | -0.22(-3.24%) |
Dec 20, 2019 | 7.090 | 7.100 | 6.550 | 6.780 | 116,070 | -0.36(-5.04%) |
Dec 19, 2019 | 7.070 | 7.150 | 7.020 | 7.140 | 79,928 | +0.04(+0.56%) |
Dec 18, 2019 | 6.980 | 7.100 | 6.850 | 7.100 | 60,708 | +0.18(+2.60%) |
Dec 17, 2019 | 6.990 | 7.150 | 6.830 | 6.920 | 23,062 | +5.27(+319.39%) |
Dec 16, 2019 | 1.700 | 1.770 | 1.580 | 1.650 | 669,288 | -0.08(-4.62%) |
Dec 13, 2019 | 1.640 | 1.800 | 1.620 | 1.730 | 671,339 | +0.09(+5.49%) |
Dec 12, 2019 | 1.580 | 1.640 | 1.540 | 1.640 | 691,503 | +0.09(+5.81%) |
Dec 11, 2019 | 1.440 | 1.550 | 1.430 | 1.550 | 1,071,045 | +0.10(+6.90%) |
Dec 10, 2019 | 1.350 | 1.450 | 1.350 | 1.450 | 960,910 | +0.10(+7.41%) |
Dec 09, 2019 | 1.310 | 1.360 | 1.280 | 1.350 | 277,544 | +0.06(+4.65%) |
Dec 06, 2019 | 1.320 | 1.320 | 1.290 | 1.290 | 43,821 | -0.04(-3.01%) |
Dec 05, 2019 | 1.290 | 1.340 | 1.290 | 1.330 | 54,648 | +0.03(+2.31%) |
Dec 04, 2019 | 1.340 | 1.340 | 1.290 | 1.300 | 68,589 | -0.03(-2.26%) |
Dec 03, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 158,352 | -0.01(-0.75%) |