Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.143 | 6.440 | 6.067 | 6.431 | 494,577 | +0.13(+2.13%) |
Feb 27, 2020 | 6.392 | 6.517 | 6.297 | 6.297 | 671,216 | -0.24(-3.67%) |
Feb 26, 2020 | 6.699 | 6.766 | 6.517 | 6.536 | 679,771 | -0.13(-2.01%) |
Feb 25, 2020 | 6.843 | 6.853 | 6.656 | 6.670 | 462,592 | -0.17(-2.52%) |
Feb 24, 2020 | 6.785 | 6.958 | 6.718 | 6.843 | 408,899 | -0.12(-1.79%) |
Feb 21, 2020 | 6.958 | 7.092 | 6.948 | 6.968 | 390,653 | +0.00(+0.00%) |
Feb 20, 2020 | 6.872 | 7.035 | 6.872 | 6.968 | 354,501 | +0.07(+0.97%) |
Feb 19, 2020 | 6.872 | 6.939 | 6.805 | 6.900 | 211,060 | +0.07(+0.98%) |
Feb 18, 2020 | 6.853 | 6.948 | 6.795 | 6.833 | 459,271 | -0.09(-1.25%) |
Feb 14, 2020 | 6.929 | 6.996 | 6.814 | 6.920 | 368,741 | -0.05(-0.69%) |
Feb 13, 2020 | 6.891 | 7.121 | 6.862 | 6.968 | 421,271 | +0.06(+0.83%) |
Feb 12, 2020 | 6.709 | 7.092 | 6.709 | 6.910 | 563,598 | -0.06(-0.83%) |
Feb 11, 2020 | 6.891 | 7.044 | 6.872 | 6.968 | 243,310 | +0.06(+0.83%) |
Feb 10, 2020 | 6.987 | 6.987 | 6.853 | 6.910 | 138,489 | -0.08(-1.10%) |
Feb 07, 2020 | 6.824 | 6.996 | 6.814 | 6.987 | 221,933 | +0.12(+1.82%) |
Feb 06, 2020 | 6.920 | 6.920 | 6.805 | 6.862 | 140,898 | -0.04(-0.56%) |
Feb 05, 2020 | 6.843 | 6.910 | 6.738 | 6.900 | 127,250 | +0.12(+1.69%) |
Feb 04, 2020 | 6.699 | 6.805 | 6.670 | 6.785 | 349,514 | +0.17(+2.61%) |
Feb 03, 2020 | 6.584 | 6.622 | 6.536 | 6.613 | 171,283 | +0.09(+1.32%) |
Jan 31, 2020 | 6.613 | 6.642 | 6.479 | 6.527 | 179,466 | -0.11(-1.59%) |
Jan 30, 2020 | 6.555 | 6.680 | 6.555 | 6.632 | 149,950 | +0.02(+0.29%) |
Jan 29, 2020 | 6.603 | 6.718 | 6.555 | 6.613 | 193,245 | +0.07(+1.02%) |
Jan 28, 2020 | 6.584 | 6.661 | 6.517 | 6.546 | 138,557 | -0.02(-0.29%) |
Jan 27, 2020 | 6.642 | 6.690 | 6.565 | 6.565 | 158,617 | -0.20(-2.97%) |
Jan 24, 2020 | 6.843 | 6.881 | 6.718 | 6.766 | 142,843 | -0.05(-0.70%) |
Jan 23, 2020 | 6.661 | 6.853 | 6.651 | 6.814 | 234,804 | +0.10(+1.43%) |
Jan 22, 2020 | 6.690 | 6.766 | 6.687 | 6.718 | 152,355 | +0.05(+0.72%) |
Jan 21, 2020 | 6.824 | 6.833 | 6.651 | 6.670 | 271,497 | -0.16(-2.38%) |
Jan 17, 2020 | 6.958 | 6.958 | 6.805 | 6.833 | 284,642 | -0.08(-1.11%) |
Jan 16, 2020 | 6.929 | 7.025 | 6.891 | 6.910 | 199,656 | +0.05(+0.70%) |
Jan 15, 2020 | 6.814 | 6.948 | 6.814 | 6.862 | 160,822 | +0.04(+0.56%) |
Jan 14, 2020 | 6.824 | 6.939 | 6.738 | 6.824 | 207,886 | -0.01(-0.14%) |
Jan 13, 2020 | 6.939 | 6.977 | 6.814 | 6.833 | 246,530 | -0.10(-1.38%) |
Jan 10, 2020 | 7.092 | 7.178 | 6.900 | 6.929 | 319,910 | -0.16(-2.30%) |
Jan 09, 2020 | 7.083 | 7.159 | 6.996 | 7.092 | 421,815 | +0.04(+0.54%) |
Jan 08, 2020 | 7.073 | 7.178 | 6.881 | 7.054 | 367,589 | +0.27(+3.95%) |
Jan 07, 2020 | 6.690 | 6.805 | 6.670 | 6.785 | 163,931 | +0.10(+1.43%) |
Jan 06, 2020 | 6.575 | 6.757 | 6.546 | 6.690 | 163,151 | +0.04(+0.58%) |
Jan 03, 2020 | 6.527 | 6.670 | 6.527 | 6.651 | 201,169 | +0.01(+0.14%) |
Jan 02, 2020 | 6.603 | 6.680 | 6.603 | 6.642 | 148,358 | +0.06(+0.87%) |
Dec 31, 2019 | 6.661 | 6.690 | 6.565 | 6.584 | 157,242 | -0.08(-1.15%) |
Dec 30, 2019 | 6.594 | 6.690 | 6.479 | 6.661 | 197,384 | +0.09(+1.31%) |
Dec 27, 2019 | 6.728 | 6.728 | 6.527 | 6.575 | 192,613 | -0.12(-1.86%) |
Dec 26, 2019 | 6.738 | 6.795 | 6.642 | 6.699 | 193,596 | -0.03(-0.43%) |
Dec 24, 2019 | 6.670 | 6.785 | 6.661 | 6.728 | 97,141 | +0.09(+1.30%) |
Dec 23, 2019 | 6.785 | 6.785 | 6.555 | 6.642 | 190,803 | -0.12(-1.70%) |
Dec 20, 2019 | 6.805 | 6.824 | 6.584 | 6.757 | 1,611,653 | -0.02(-0.28%) |
Dec 19, 2019 | 6.584 | 6.785 | 6.536 | 6.776 | 402,353 | +0.22(+3.36%) |
Dec 18, 2019 | 6.527 | 6.555 | 6.440 | 6.555 | 279,859 | +0.07(+1.03%) |
Dec 17, 2019 | 6.354 | 6.498 | 6.345 | 6.488 | 243,851 | +0.12(+1.80%) |
Dec 16, 2019 | 6.124 | 6.392 | 6.124 | 6.373 | 475,292 | +0.29(+4.72%) |
Dec 13, 2019 | 6.095 | 6.249 | 6.057 | 6.086 | 295,598 | -0.08(-1.24%) |
Dec 12, 2019 | 6.172 | 6.306 | 6.129 | 6.162 | 168,829 | -0.01(-0.16%) |
Dec 11, 2019 | 6.105 | 6.182 | 6.039 | 6.172 | 187,232 | +0.08(+1.26%) |
Dec 10, 2019 | 5.942 | 6.124 | 5.899 | 6.095 | 185,538 | +0.20(+3.41%) |
Dec 09, 2019 | 6.000 | 6.076 | 5.894 | 5.894 | 393,520 | -0.16(-2.69%) |
Dec 06, 2019 | 6.000 | 6.105 | 5.980 | 6.057 | 315,214 | +0.04(+0.64%) |
Dec 05, 2019 | 6.124 | 6.124 | 5.980 | 6.019 | 290,598 | -0.09(-1.41%) |
Dec 04, 2019 | 6.201 | 6.325 | 6.086 | 6.105 | 349,768 | -0.09(-1.39%) |
Dec 03, 2019 | 6.201 | 6.214 | 6.105 | 6.191 | 225,723 | -0.08(-1.22%) |