Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.690 | 6.030 | 5.570 | 6.020 | 724,300 | +0.23(+3.97%) |
Feb 27, 2020 | 6.000 | 6.180 | 5.770 | 5.790 | 793,297 | -0.34(-5.55%) |
Feb 26, 2020 | 6.340 | 6.520 | 5.970 | 6.130 | 793,805 | -0.17(-2.70%) |
Feb 25, 2020 | 6.690 | 6.760 | 6.250 | 6.300 | 735,250 | -0.35(-5.26%) |
Feb 24, 2020 | 6.630 | 6.810 | 6.480 | 6.650 | 609,480 | -0.18(-2.64%) |
Feb 21, 2020 | 7.060 | 7.110 | 6.810 | 6.830 | 417,600 | -0.27(-3.80%) |
Feb 20, 2020 | 7.250 | 7.350 | 6.960 | 7.100 | 404,442 | -0.14(-1.93%) |
Feb 19, 2020 | 7.050 | 7.340 | 6.970 | 7.240 | 547,381 | +0.19(+2.70%) |
Feb 18, 2020 | 6.840 | 7.070 | 6.750 | 7.050 | 344,905 | +0.17(+2.47%) |
Feb 14, 2020 | 6.740 | 6.930 | 6.700 | 6.880 | 358,600 | +0.12(+1.78%) |
Feb 13, 2020 | 7.050 | 7.050 | 6.720 | 6.760 | 315,788 | -0.31(-4.38%) |
Feb 12, 2020 | 6.950 | 7.070 | 6.850 | 7.070 | 290,689 | +0.18(+2.61%) |
Feb 11, 2020 | 6.920 | 7.000 | 6.760 | 6.890 | 407,867 | +0.01(+0.15%) |
Feb 10, 2020 | 6.670 | 6.890 | 6.600 | 6.880 | 478,940 | +0.22(+3.30%) |
Feb 07, 2020 | 6.750 | 6.850 | 6.480 | 6.660 | 667,300 | -0.13(-1.91%) |
Feb 06, 2020 | 6.940 | 6.940 | 6.750 | 6.790 | 435,600 | -0.10(-1.45%) |
Feb 05, 2020 | 6.880 | 7.220 | 6.844 | 6.890 | 549,552 | +0.06(+0.88%) |
Feb 04, 2020 | 6.850 | 6.950 | 6.660 | 6.830 | 539,358 | +0.04(+0.59%) |
Feb 03, 2020 | 6.660 | 6.890 | 6.640 | 6.790 | 636,729 | +0.16(+2.41%) |
Jan 31, 2020 | 6.340 | 6.670 | 6.210 | 6.630 | 812,200 | +0.25(+3.92%) |
Jan 30, 2020 | 6.600 | 6.600 | 6.260 | 6.380 | 1,031,799 | -0.26(-3.92%) |
Jan 29, 2020 | 6.630 | 6.900 | 6.600 | 6.640 | 587,620 | +0.05(+0.84%) |
Jan 28, 2020 | 6.520 | 6.740 | 6.450 | 6.585 | 553,921 | +0.12(+1.93%) |
Jan 27, 2020 | 6.600 | 6.840 | 6.450 | 6.460 | 953,786 | -0.30(-4.44%) |
Jan 24, 2020 | 6.940 | 7.150 | 6.720 | 6.760 | 1,141,500 | -0.17(-2.45%) |
Jan 23, 2020 | 6.930 | 7.000 | 6.660 | 6.930 | 879,499 | -0.03(-0.43%) |
Jan 22, 2020 | 6.990 | 7.140 | 6.820 | 6.960 | 1,026,604 | +0.04(+0.65%) |
Jan 21, 2020 | 7.030 | 7.170 | 6.620 | 6.915 | 1,608,605 | -0.12(-1.64%) |
Jan 17, 2020 | 7.140 | 7.390 | 6.940 | 7.030 | 1,317,900 | +0.00(+0.00%) |
Jan 16, 2020 | 6.940 | 7.470 | 6.820 | 7.030 | 2,426,227 | +0.19(+2.78%) |
Jan 15, 2020 | 6.720 | 6.900 | 6.510 | 6.840 | 2,691,583 | +0.27(+4.11%) |
Jan 14, 2020 | 7.260 | 7.260 | 6.010 | 6.570 | 9,824,976 | -2.86(-30.33%) |
Jan 13, 2020 | 9.780 | 9.780 | 8.520 | 9.430 | 724,129 | -0.38(-3.87%) |
Jan 10, 2020 | 10.28 | 10.30 | 9.780 | 9.810 | 517,400 | -0.44(-4.29%) |
Jan 09, 2020 | 10.48 | 10.54 | 10.20 | 10.25 | 238,696 | -0.18(-1.73%) |
Jan 08, 2020 | 10.55 | 10.58 | 10.27 | 10.43 | 399,583 | -0.12(-1.14%) |
Jan 07, 2020 | 10.71 | 10.87 | 10.45 | 10.55 | 371,316 | -0.18(-1.72%) |
Jan 06, 2020 | 10.66 | 10.85 | 10.27 | 10.73 | 318,259 | -0.05(-0.46%) |
Jan 03, 2020 | 10.70 | 10.90 | 10.60 | 10.79 | 419,700 | -0.00(-0.05%) |
Jan 02, 2020 | 10.93 | 10.93 | 10.46 | 10.79 | 422,906 | +0.16(+1.51%) |
Dec 31, 2019 | 10.42 | 10.73 | 10.23 | 10.63 | 370,800 | +0.17(+1.63%) |
Dec 30, 2019 | 10.48 | 10.69 | 10.12 | 10.46 | 454,084 | +0.06(+0.58%) |
Dec 27, 2019 | 10.80 | 10.82 | 10.31 | 10.40 | 351,700 | -0.25(-2.35%) |
Dec 26, 2019 | 11.10 | 11.25 | 10.51 | 10.65 | 443,462 | -0.43(-3.88%) |
Dec 24, 2019 | 11.19 | 11.38 | 10.78 | 11.08 | 389,800 | +0.31(+2.88%) |
Dec 23, 2019 | 10.54 | 10.78 | 10.37 | 10.77 | 309,648 | +0.28(+2.67%) |
Dec 20, 2019 | 10.44 | 10.66 | 10.28 | 10.49 | 786,900 | +0.07(+0.67%) |
Dec 19, 2019 | 10.19 | 10.49 | 9.990 | 10.42 | 436,702 | +0.26(+2.56%) |
Dec 18, 2019 | 9.830 | 10.20 | 9.760 | 10.16 | 459,884 | +0.36(+3.67%) |
Dec 17, 2019 | 10.05 | 10.07 | 9.740 | 9.800 | 328,531 | -0.23(-2.34%) |
Dec 16, 2019 | 10.07 | 10.20 | 9.930 | 10.04 | 268,640 | -0.02(-0.15%) |
Dec 13, 2019 | 10.20 | 10.30 | 9.860 | 10.05 | 254,100 | -0.15(-1.47%) |
Dec 12, 2019 | 9.790 | 10.22 | 9.750 | 10.20 | 496,729 | +0.46(+4.72%) |
Dec 11, 2019 | 10.00 | 10.18 | 9.650 | 9.740 | 408,866 | -0.20(-2.01%) |
Dec 10, 2019 | 9.910 | 10.07 | 9.790 | 9.940 | 483,437 | +0.03(+0.30%) |
Dec 09, 2019 | 10.48 | 10.66 | 9.870 | 9.910 | 518,472 | -0.40(-3.93%) |
Dec 06, 2019 | 9.780 | 10.39 | 9.770 | 10.31 | 575,600 | +0.50(+5.15%) |
Dec 05, 2019 | 9.900 | 10.12 | 9.640 | 9.810 | 588,147 | +0.10(+1.03%) |
Dec 04, 2019 | 10.04 | 10.20 | 9.660 | 9.710 | 493,716 | -0.30(-3.00%) |
Dec 03, 2019 | 10.24 | 10.42 | 9.940 | 10.01 | 515,092 | -0.23(-2.25%) |