Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.976 | 5.976 | 5.976 | 5.976 | 290 | -0.14(-2.36%) |
Feb 27, 2020 | 6.183 | 6.183 | 6.121 | 6.121 | 511 | -0.07(-1.11%) |
Feb 26, 2020 | 6.322 | 6.322 | 6.190 | 6.190 | 985 | -0.10(-1.55%) |
Feb 25, 2020 | 6.059 | 6.287 | 6.059 | 6.287 | 2,025 | +0.23(+3.77%) |
Feb 24, 2020 | 6.059 | 6.059 | 6.059 | 6.059 | 357 | +0.00(+0.00%) |
Feb 21, 2020 | 6.059 | 6.059 | 6.059 | 6.059 | 145 | +0.00(+0.00%) |
Feb 20, 2020 | 6.059 | 6.059 | 6.059 | 6.059 | 279 | +0.00(+0.00%) |
Feb 19, 2020 | 6.290 | 6.290 | 6.059 | 6.059 | 617 | -0.10(-1.56%) |
Feb 18, 2020 | 6.258 | 6.334 | 6.155 | 6.155 | 27,693 | -0.14(-2.20%) |
Feb 14, 2020 | 6.258 | 6.294 | 6.258 | 6.294 | 5,089 | +0.04(+0.56%) |
Feb 13, 2020 | 6.327 | 6.327 | 6.258 | 6.258 | 6,183 | -0.15(-2.32%) |
Feb 12, 2020 | 6.479 | 6.479 | 6.279 | 6.407 | 1,397 | -0.01(-0.23%) |
Feb 11, 2020 | 6.422 | 6.422 | 6.422 | 6.422 | 1,600 | +0.05(+0.74%) |
Feb 10, 2020 | 6.373 | 6.375 | 6.369 | 6.375 | 8,098 | +0.00(+0.06%) |
Feb 07, 2020 | 6.371 | 6.371 | 6.371 | 6.371 | 290 | +0.01(+0.14%) |
Feb 06, 2020 | 6.327 | 6.396 | 6.327 | 6.362 | 2,374 | -0.03(-0.54%) |
Feb 05, 2020 | 6.396 | 6.396 | 6.396 | 6.396 | 21 | +0.00(+0.00%) |
Feb 04, 2020 | 6.396 | 6.396 | 6.396 | 6.396 | 202 | +0.08(+1.22%) |
Feb 03, 2020 | 6.339 | 6.339 | 6.319 | 6.319 | 72,854 | -0.02(-0.25%) |
Jan 31, 2020 | 6.279 | 6.335 | 6.279 | 6.335 | 290 | -0.06(-0.96%) |
Jan 30, 2020 | 6.396 | 6.396 | 6.396 | 6.396 | 5 | +0.00(+0.00%) |
Jan 29, 2020 | 6.304 | 6.396 | 6.304 | 6.396 | 51,316 | +0.03(+0.54%) |
Jan 28, 2020 | 6.307 | 6.362 | 6.307 | 6.362 | 1,310 | +0.05(+0.76%) |
Jan 27, 2020 | 6.396 | 6.396 | 6.286 | 6.314 | 33,410 | -0.08(-1.29%) |
Jan 24, 2020 | 6.279 | 6.396 | 6.279 | 6.396 | 5,234 | +0.12(+1.86%) |
Jan 23, 2020 | 6.293 | 6.293 | 6.279 | 6.279 | 6,896 | +0.09(+1.46%) |
Jan 22, 2020 | 6.189 | 6.189 | 6.189 | 6.189 | 497 | -0.12(-1.98%) |
Jan 21, 2020 | 6.307 | 6.314 | 6.307 | 6.314 | 597 | +0.08(+1.21%) |
Jan 16, 2020 | 6.238 | 6.238 | 6.238 | 0 | -0.00(-0.02%) | |
Jan 15, 2020 | 6.239 | 6.239 | 6.239 | 6.239 | 754 | -0.10(-1.51%) |
Jan 14, 2020 | 6.334 | 6.334 | 6.334 | 6.334 | 116 | +0.00(+0.00%) |
Jan 13, 2020 | 6.348 | 6.348 | 6.280 | 6.334 | 77,604 | +0.01(+0.11%) |
Jan 10, 2020 | 6.279 | 6.355 | 6.279 | 6.327 | 10,468 | +0.05(+0.82%) |
Jan 09, 2020 | 6.276 | 6.276 | 6.276 | 6.276 | 551 | -0.03(-0.49%) |
Jan 08, 2020 | 6.183 | 6.307 | 6.107 | 6.307 | 2,675 | +0.15(+2.46%) |
Jan 07, 2020 | 6.197 | 6.197 | 6.155 | 6.155 | 542 | -0.04(-0.67%) |
Jan 06, 2020 | 6.320 | 6.320 | 6.190 | 6.197 | 2,703 | -0.02(-0.39%) |
Jan 03, 2020 | 6.221 | 6.221 | 6.221 | 6.221 | 145 | +0.00(+0.00%) |
Jan 02, 2020 | 6.314 | 6.348 | 6.221 | 6.221 | 2,303 | -0.13(-2.05%) |
Dec 31, 2019 | 6.307 | 6.353 | 6.307 | 6.351 | 727 | +0.02(+0.37%) |
Dec 30, 2019 | 6.341 | 6.341 | 6.314 | 6.327 | 1,282 | -0.10(-1.60%) |
Dec 27, 2019 | 6.420 | 6.527 | 6.420 | 6.430 | 2,326 | +0.02(+0.32%) |
Dec 26, 2019 | 6.398 | 6.437 | 6.375 | 6.410 | 3,933 | -0.02(-0.33%) |
Dec 24, 2019 | 6.431 | 6.431 | 6.431 | 6.431 | 290 | +0.12(+1.86%) |
Dec 23, 2019 | 6.314 | 6.315 | 6.314 | 6.314 | 1,170 | +0.12(+2.00%) |
Dec 20, 2019 | 6.190 | 6.190 | 6.190 | 6.190 | 145 | +0.00(+0.00%) |
Dec 19, 2019 | 6.203 | 6.203 | 6.190 | 6.190 | 1,099 | -0.14(-2.28%) |
Dec 18, 2019 | 6.224 | 6.341 | 6.214 | 6.334 | 12,039 | +0.14(+2.33%) |
Dec 17, 2019 | 6.190 | 6.224 | 6.176 | 6.190 | 8,692 | +0.07(+1.12%) |
Dec 16, 2019 | 6.117 | 6.190 | 6.117 | 6.121 | 2,435 | +0.00(+0.01%) |
Dec 13, 2019 | 6.155 | 6.155 | 6.104 | 6.121 | 48,709 | +0.01(+0.23%) |
Dec 12, 2019 | 6.004 | 6.107 | 6.004 | 6.107 | 712 | +0.22(+3.76%) |
Dec 11, 2019 | 6.128 | 6.128 | 5.825 | 5.886 | 98,178 | -0.24(-3.95%) |
Dec 10, 2019 | 6.128 | 6.132 | 6.128 | 6.128 | 1,257 | +0.00(+0.00%) |
Dec 09, 2019 | 6.135 | 6.154 | 6.128 | 6.128 | 1,666 | -0.12(-1.98%) |
Dec 06, 2019 | 6.382 | 6.412 | 6.190 | 6.252 | 11,050 | -0.03(-0.54%) |
Dec 05, 2019 | 6.215 | 6.300 | 6.163 | 6.286 | 11,112 | +0.08(+1.22%) |
Dec 04, 2019 | 6.300 | 6.300 | 6.170 | 6.210 | 7,263 | -0.02(-0.37%) |
Dec 03, 2019 | 6.194 | 6.241 | 6.137 | 6.233 | 4,947 | +0.03(+0.50%) |