Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.740 | 4.940 | 4.570 | 4.940 | 51,400 | +0.03(+0.61%) |
Feb 27, 2020 | 4.820 | 5.180 | 4.700 | 4.910 | 60,021 | -0.29(-5.58%) |
Feb 26, 2020 | 5.160 | 5.290 | 4.900 | 5.200 | 37,553 | +0.06(+1.17%) |
Feb 25, 2020 | 5.450 | 5.450 | 5.070 | 5.140 | 24,709 | -0.20(-3.75%) |
Feb 24, 2020 | 5.200 | 5.460 | 4.930 | 5.340 | 53,459 | -0.15(-2.73%) |
Feb 21, 2020 | 5.400 | 5.490 | 5.330 | 5.490 | 16,600 | +0.00(+0.00%) |
Feb 20, 2020 | 5.400 | 5.550 | 5.360 | 5.490 | 19,656 | +0.19(+3.58%) |
Feb 19, 2020 | 5.740 | 5.740 | 5.250 | 5.300 | 75,880 | -0.55(-9.40%) |
Feb 18, 2020 | 6.000 | 6.000 | 5.520 | 5.850 | 61,597 | -0.16(-2.66%) |
Feb 14, 2020 | 5.880 | 6.270 | 5.880 | 6.010 | 35,800 | +0.12(+2.04%) |
Feb 13, 2020 | 6.500 | 6.610 | 5.845 | 5.890 | 144,361 | -0.98(-14.26%) |
Feb 12, 2020 | 6.750 | 6.900 | 6.680 | 6.870 | 39,537 | +0.14(+2.08%) |
Feb 11, 2020 | 6.470 | 6.780 | 6.210 | 6.730 | 45,352 | +0.25(+3.86%) |
Feb 10, 2020 | 6.610 | 6.750 | 6.383 | 6.480 | 35,167 | -0.27(-4.00%) |
Feb 07, 2020 | 6.730 | 7.010 | 6.643 | 6.750 | 19,600 | -0.15(-2.17%) |
Feb 06, 2020 | 6.990 | 7.040 | 6.670 | 6.900 | 32,474 | -0.22(-3.09%) |
Feb 05, 2020 | 7.070 | 7.522 | 7.000 | 7.120 | 47,833 | +0.14(+2.01%) |
Feb 04, 2020 | 6.430 | 7.170 | 6.430 | 6.980 | 50,814 | +0.61(+9.58%) |
Feb 03, 2020 | 6.330 | 6.630 | 6.140 | 6.370 | 32,192 | +0.03(+0.47%) |
Jan 31, 2020 | 6.730 | 6.800 | 6.260 | 6.340 | 55,300 | -0.36(-5.37%) |
Jan 30, 2020 | 6.000 | 6.740 | 5.960 | 6.700 | 69,062 | +0.70(+11.67%) |
Jan 29, 2020 | 6.030 | 6.090 | 5.770 | 6.000 | 48,824 | -0.14(-2.28%) |
Jan 28, 2020 | 5.680 | 6.190 | 5.680 | 6.140 | 69,071 | +0.54(+9.64%) |
Jan 27, 2020 | 5.760 | 6.405 | 5.550 | 5.600 | 95,000 | -0.16(-2.78%) |
Jan 24, 2020 | 6.290 | 6.510 | 5.750 | 5.760 | 62,500 | -0.54(-8.57%) |
Jan 23, 2020 | 6.010 | 6.380 | 5.610 | 6.300 | 140,976 | +0.01(+0.16%) |
Jan 22, 2020 | 7.000 | 7.130 | 6.110 | 6.290 | 90,903 | -0.66(-9.50%) |
Jan 21, 2020 | 7.560 | 7.560 | 6.750 | 6.950 | 138,026 | -0.64(-8.43%) |
Jan 17, 2020 | 8.010 | 8.200 | 7.510 | 7.590 | 131,200 | -0.49(-6.06%) |
Jan 16, 2020 | 8.000 | 8.140 | 7.650 | 8.080 | 105,694 | +0.21(+2.67%) |
Jan 15, 2020 | 7.740 | 8.000 | 7.630 | 7.870 | 59,012 | +0.15(+1.94%) |
Jan 14, 2020 | 7.560 | 8.010 | 7.520 | 7.720 | 68,435 | +0.21(+2.80%) |
Jan 13, 2020 | 8.200 | 8.470 | 7.500 | 7.510 | 98,770 | -0.69(-8.41%) |
Jan 10, 2020 | 7.700 | 8.240 | 7.519 | 8.200 | 124,400 | +0.45(+5.81%) |
Jan 09, 2020 | 7.800 | 8.600 | 7.580 | 7.750 | 184,792 | -0.05(-0.64%) |
Jan 08, 2020 | 6.950 | 7.980 | 6.800 | 7.800 | 175,037 | +0.85(+12.23%) |
Jan 07, 2020 | 7.210 | 8.500 | 6.940 | 6.950 | 264,541 | -0.25(-3.47%) |
Jan 06, 2020 | 6.340 | 8.820 | 6.340 | 7.200 | 335,679 | +0.95(+15.20%) |
Jan 03, 2020 | 5.990 | 6.920 | 5.760 | 6.250 | 116,300 | +0.37(+6.29%) |
Jan 02, 2020 | 6.000 | 6.670 | 5.790 | 5.880 | 101,768 | -0.12(-2.00%) |
Dec 31, 2019 | 5.450 | 6.160 | 5.350 | 6.000 | 125,200 | +0.38(+6.76%) |
Dec 30, 2019 | 4.600 | 6.620 | 4.540 | 5.620 | 746,448 | +1.04(+22.71%) |
Dec 27, 2019 | 4.420 | 4.600 | 4.401 | 4.580 | 50,500 | +0.15(+3.39%) |
Dec 26, 2019 | 4.100 | 4.470 | 4.010 | 4.430 | 98,220 | +0.37(+9.11%) |
Dec 24, 2019 | 4.150 | 4.289 | 3.620 | 4.060 | 52,800 | -0.15(-3.65%) |
Dec 23, 2019 | 4.564 | 4.703 | 4.214 | 4.214 | 77,189 | -0.39(-8.48%) |
Dec 20, 2019 | 4.480 | 4.690 | 4.448 | 4.605 | 24,850 | +0.23(+5.25%) |
Dec 19, 2019 | 4.710 | 4.878 | 4.340 | 4.375 | 32,288 | -0.17(-3.82%) |
Dec 18, 2019 | 4.760 | 4.900 | 4.480 | 4.549 | 30,562 | -0.21(-4.44%) |
Dec 17, 2019 | 4.983 | 5.340 | 4.705 | 4.760 | 35,044 | +0.05(+1.16%) |
Dec 16, 2019 | 5.351 | 5.600 | 4.634 | 4.705 | 49,380 | -0.59(-11.23%) |
Dec 13, 2019 | 5.600 | 5.907 | 5.194 | 5.300 | 39,392 | -0.30(-5.35%) |
Dec 12, 2019 | 6.160 | 6.160 | 5.460 | 5.600 | 54,236 | -0.42(-6.98%) |
Dec 11, 2019 | 5.600 | 6.160 | 5.320 | 6.020 | 70,816 | +0.44(+7.85%) |
Dec 10, 2019 | 4.738 | 5.582 | 4.738 | 5.582 | 61,457 | +0.84(+17.78%) |
Dec 09, 2019 | 4.900 | 5.040 | 4.620 | 4.739 | 55,389 | -0.02(-0.44%) |
Dec 06, 2019 | 4.900 | 5.390 | 4.523 | 4.760 | 69,107 | +0.14(+3.03%) |
Dec 05, 2019 | 3.500 | 5.222 | 3.500 | 4.620 | 301,734 | +1.23(+36.08%) |
Dec 04, 2019 | 3.528 | 3.569 | 3.389 | 3.395 | 8,724 | -0.03(-0.94%) |
Dec 03, 2019 | 3.343 | 3.640 | 3.343 | 3.427 | 7,197 | -0.05(-1.57%) |