Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.980 | 5.980 | 5.566 | 5.734 | 173,039 | -0.41(-6.60%) |
Feb 27, 2020 | 6.204 | 6.258 | 6.085 | 6.139 | 83,748 | -0.08(-1.28%) |
Feb 26, 2020 | 6.249 | 6.483 | 6.219 | 6.219 | 68,836 | +0.09(+1.40%) |
Feb 25, 2020 | 6.399 | 6.446 | 6.085 | 6.133 | 282,453 | -0.17(-2.71%) |
Feb 24, 2020 | 6.439 | 6.470 | 6.304 | 6.304 | 79,792 | -0.18(-2.77%) |
Feb 21, 2020 | 6.548 | 6.558 | 6.483 | 6.483 | 32,282 | -0.10(-1.48%) |
Feb 20, 2020 | 6.573 | 6.583 | 6.548 | 6.581 | 40,691 | -0.01(-0.19%) |
Feb 19, 2020 | 6.670 | 6.682 | 6.593 | 6.593 | 35,740 | -0.09(-1.34%) |
Feb 18, 2020 | 6.733 | 6.733 | 6.613 | 6.683 | 56,882 | -0.05(-0.74%) |
Feb 14, 2020 | 6.733 | 6.758 | 6.733 | 6.733 | 24,462 | -0.02(-0.37%) |
Feb 13, 2020 | 6.763 | 6.788 | 6.718 | 6.758 | 79,788 | +0.04(+0.59%) |
Feb 12, 2020 | 6.578 | 6.763 | 6.578 | 6.718 | 57,770 | +0.10(+1.57%) |
Feb 11, 2020 | 6.603 | 6.621 | 6.586 | 6.614 | 45,317 | -0.02(-0.29%) |
Feb 10, 2020 | 6.733 | 6.738 | 6.618 | 6.633 | 52,966 | -0.16(-2.31%) |
Feb 07, 2020 | 6.853 | 6.992 | 6.773 | 6.790 | 26,467 | -0.02(-0.26%) |
Feb 06, 2020 | 6.783 | 6.848 | 6.783 | 6.808 | 7,477 | +0.07(+0.98%) |
Feb 05, 2020 | 6.833 | 6.833 | 6.703 | 6.741 | 34,050 | -0.11(-1.62%) |
Feb 04, 2020 | 6.728 | 6.872 | 6.713 | 6.853 | 45,768 | +0.03(+0.44%) |
Feb 03, 2020 | 6.942 | 6.942 | 6.733 | 6.823 | 77,821 | -0.12(-1.72%) |
Jan 31, 2020 | 6.982 | 7.027 | 6.833 | 6.942 | 97,447 | -0.00(-0.00%) |
Jan 30, 2020 | 7.072 | 7.097 | 6.907 | 6.942 | 49,463 | -0.13(-1.82%) |
Jan 29, 2020 | 7.112 | 7.117 | 7.060 | 7.071 | 35,383 | -0.09(-1.23%) |
Jan 28, 2020 | 7.232 | 7.232 | 7.113 | 7.159 | 25,224 | -0.02(-0.25%) |
Jan 27, 2020 | 7.232 | 7.265 | 7.117 | 7.177 | 83,660 | -0.14(-1.91%) |
Jan 24, 2020 | 7.425 | 7.425 | 7.291 | 7.316 | 32,282 | -0.14(-1.87%) |
Jan 23, 2020 | 7.411 | 7.476 | 7.381 | 7.456 | 87,456 | -0.02(-0.27%) |
Jan 22, 2020 | 7.491 | 7.541 | 7.449 | 7.476 | 64,197 | +0.07(+0.94%) |
Jan 21, 2020 | 7.556 | 7.606 | 7.406 | 7.406 | 139,464 | -0.10(-1.35%) |
Jan 17, 2020 | 7.451 | 7.541 | 7.429 | 7.508 | 28,071 | +0.12(+1.64%) |
Jan 16, 2020 | 7.401 | 7.455 | 7.331 | 7.386 | 26,573 | +0.01(+0.12%) |
Jan 15, 2020 | 7.406 | 7.406 | 7.306 | 7.378 | 107,697 | -0.01(-0.12%) |
Jan 14, 2020 | 7.466 | 7.477 | 7.386 | 7.386 | 117,931 | -0.11(-1.43%) |
Jan 13, 2020 | 7.451 | 7.493 | 7.413 | 7.493 | 41,559 | +0.10(+1.38%) |
Jan 10, 2020 | 7.321 | 7.431 | 7.311 | 7.391 | 205,722 | +0.07(+0.95%) |
Jan 09, 2020 | 7.401 | 7.561 | 7.306 | 7.321 | 210,990 | -0.03(-0.41%) |
Jan 08, 2020 | 7.331 | 7.431 | 7.261 | 7.351 | 120,061 | +0.27(+3.77%) |
Jan 07, 2020 | 7.017 | 7.189 | 6.994 | 7.084 | 121,382 | +0.12(+1.68%) |
Jan 06, 2020 | 6.887 | 6.972 | 6.887 | 6.967 | 97,283 | +0.08(+1.22%) |
Jan 03, 2020 | 6.922 | 6.936 | 6.882 | 6.883 | 115,493 | -0.01(-0.20%) |
Jan 02, 2020 | 6.703 | 6.967 | 6.703 | 6.897 | 167,798 | +0.22(+3.36%) |
Dec 31, 2019 | 6.663 | 6.743 | 6.663 | 6.673 | 96,445 | -0.03(-0.52%) |
Dec 30, 2019 | 6.818 | 6.882 | 6.688 | 6.708 | 78,515 | -0.05(-0.71%) |
Dec 27, 2019 | 6.597 | 6.776 | 6.597 | 6.756 | 86,751 | +0.17(+2.56%) |
Dec 26, 2019 | 6.503 | 6.587 | 6.503 | 6.587 | 63,467 | +0.00(+0.02%) |
Dec 24, 2019 | 6.548 | 6.597 | 6.548 | 6.586 | 14,929 | -0.04(-0.62%) |
Dec 23, 2019 | 6.637 | 6.642 | 6.568 | 6.627 | 79,211 | -0.03(-0.52%) |
Dec 20, 2019 | 6.627 | 6.662 | 6.597 | 6.662 | 55,278 | -0.02(-0.31%) |
Dec 19, 2019 | 6.746 | 6.751 | 6.592 | 6.682 | 52,054 | -0.11(-1.67%) |
Dec 18, 2019 | 6.840 | 6.865 | 6.766 | 6.796 | 62,799 | +0.02(+0.29%) |
Dec 17, 2019 | 6.865 | 6.865 | 6.763 | 6.776 | 49,165 | -0.09(-1.30%) |
Dec 16, 2019 | 6.791 | 6.865 | 6.775 | 6.865 | 38,807 | +0.14(+2.06%) |
Dec 13, 2019 | 6.766 | 6.771 | 6.657 | 6.726 | 30,665 | +0.00(+0.07%) |
Dec 12, 2019 | 6.731 | 6.771 | 6.716 | 6.721 | 47,238 | +0.02(+0.30%) |
Dec 11, 2019 | 6.721 | 6.746 | 6.677 | 6.701 | 52,839 | +0.03(+0.52%) |
Dec 10, 2019 | 6.642 | 6.736 | 6.642 | 6.667 | 20,146 | -0.03(-0.44%) |
Dec 09, 2019 | 6.741 | 6.771 | 6.672 | 6.697 | 52,942 | -0.03(-0.44%) |
Dec 06, 2019 | 6.771 | 6.771 | 6.692 | 6.726 | 27,841 | -0.01(-0.22%) |
Dec 05, 2019 | 6.754 | 6.771 | 6.737 | 6.741 | 21,768 | +0.01(+0.11%) |
Dec 04, 2019 | 6.687 | 6.734 | 6.687 | 6.734 | 30,046 | +0.05(+0.70%) |
Dec 03, 2019 | 6.677 | 6.736 | 6.673 | 6.687 | 32,067 | +0.01(+0.15%) |