Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.990 | 6.120 | 5.875 | 6.000 | 1,013,700 | -0.07(-1.15%) |
Feb 27, 2020 | 5.950 | 6.140 | 5.680 | 6.070 | 982,540 | +0.02(+0.33%) |
Feb 26, 2020 | 6.030 | 6.120 | 5.950 | 6.050 | 855,099 | +0.02(+0.33%) |
Feb 25, 2020 | 6.140 | 6.265 | 6.010 | 6.030 | 819,642 | -0.09(-1.47%) |
Feb 24, 2020 | 6.430 | 6.450 | 6.110 | 6.120 | 586,746 | -0.41(-6.28%) |
Feb 21, 2020 | 6.520 | 6.580 | 6.390 | 6.530 | 461,500 | +0.01(+0.15%) |
Feb 20, 2020 | 6.410 | 6.565 | 6.390 | 6.520 | 610,851 | +0.12(+1.87%) |
Feb 19, 2020 | 6.550 | 6.550 | 6.240 | 6.400 | 1,072,923 | -0.11(-1.69%) |
Feb 18, 2020 | 6.530 | 6.640 | 6.460 | 6.510 | 552,261 | -0.07(-1.06%) |
Feb 14, 2020 | 6.670 | 6.690 | 6.565 | 6.580 | 326,600 | -0.07(-1.05%) |
Feb 13, 2020 | 6.480 | 6.690 | 6.449 | 6.650 | 623,562 | +0.15(+2.31%) |
Feb 12, 2020 | 6.360 | 6.515 | 6.250 | 6.500 | 460,209 | +0.20(+3.17%) |
Feb 11, 2020 | 6.190 | 6.340 | 6.160 | 6.300 | 1,129,823 | +0.11(+1.78%) |
Feb 10, 2020 | 6.170 | 6.270 | 6.120 | 6.190 | 849,643 | +0.02(+0.32%) |
Feb 07, 2020 | 6.290 | 6.290 | 6.115 | 6.170 | 862,200 | -0.20(-3.14%) |
Feb 06, 2020 | 6.370 | 6.450 | 6.250 | 6.370 | 786,141 | +0.03(+0.47%) |
Feb 05, 2020 | 6.020 | 6.370 | 5.880 | 6.340 | 1,265,327 | +0.37(+6.20%) |
Feb 04, 2020 | 6.330 | 6.418 | 5.900 | 5.970 | 2,103,574 | -0.30(-4.78%) |
Feb 03, 2020 | 6.480 | 6.535 | 6.270 | 6.270 | 786,701 | -0.21(-3.24%) |
Jan 31, 2020 | 6.500 | 6.555 | 6.445 | 6.480 | 658,200 | -0.06(-0.92%) |
Jan 30, 2020 | 6.550 | 6.560 | 6.445 | 6.540 | 758,026 | -0.04(-0.61%) |
Jan 29, 2020 | 6.420 | 6.590 | 6.400 | 6.580 | 859,356 | +0.16(+2.49%) |
Jan 28, 2020 | 6.470 | 6.500 | 6.310 | 6.420 | 570,486 | -0.02(-0.31%) |
Jan 27, 2020 | 6.330 | 6.500 | 6.285 | 6.440 | 705,878 | -0.02(-0.31%) |
Jan 24, 2020 | 6.380 | 6.520 | 6.360 | 6.460 | 834,500 | +0.09(+1.41%) |
Jan 23, 2020 | 6.220 | 6.460 | 6.200 | 6.370 | 984,196 | +0.12(+1.92%) |
Jan 22, 2020 | 6.520 | 6.580 | 6.170 | 6.250 | 1,089,683 | -0.27(-4.14%) |
Jan 21, 2020 | 6.610 | 6.810 | 6.460 | 6.520 | 1,608,638 | -0.20(-2.98%) |
Jan 17, 2020 | 6.600 | 6.790 | 6.500 | 6.720 | 1,531,000 | +0.20(+3.07%) |
Jan 16, 2020 | 6.500 | 6.640 | 6.380 | 6.520 | 1,041,041 | +0.17(+2.68%) |
Jan 15, 2020 | 6.250 | 6.520 | 6.200 | 6.350 | 1,839,765 | +0.05(+0.87%) |
Jan 14, 2020 | 6.400 | 6.470 | 6.240 | 6.295 | 2,103,114 | -0.05(-0.87%) |
Jan 13, 2020 | 6.660 | 6.730 | 6.310 | 6.350 | 2,589,162 | -0.28(-4.22%) |
Jan 10, 2020 | 7.070 | 7.130 | 6.600 | 6.630 | 5,748,600 | -1.35(-16.92%) |
Jan 09, 2020 | 8.630 | 8.680 | 7.920 | 7.980 | 2,156,383 | -0.66(-7.64%) |
Jan 08, 2020 | 8.510 | 8.905 | 8.410 | 8.640 | 1,414,884 | +0.20(+2.37%) |
Jan 07, 2020 | 8.220 | 8.670 | 8.160 | 8.440 | 1,716,263 | +0.22(+2.68%) |
Jan 06, 2020 | 7.670 | 8.240 | 7.670 | 8.220 | 2,123,755 | +0.57(+7.45%) |
Jan 03, 2020 | 7.530 | 7.820 | 7.480 | 7.650 | 1,677,100 | +0.02(+0.20%) |
Jan 02, 2020 | 8.070 | 8.070 | 7.580 | 7.635 | 1,768,177 | -0.39(-4.92%) |
Dec 31, 2019 | 8.100 | 8.220 | 7.980 | 8.030 | 1,591,300 | -0.05(-0.62%) |
Dec 30, 2019 | 7.970 | 8.210 | 7.930 | 8.080 | 1,335,857 | +0.04(+0.50%) |
Dec 27, 2019 | 8.250 | 8.250 | 7.980 | 8.040 | 1,158,500 | -0.22(-2.66%) |
Dec 26, 2019 | 8.320 | 8.335 | 8.130 | 8.260 | 640,915 | -0.04(-0.48%) |
Dec 24, 2019 | 8.300 | 8.320 | 8.135 | 8.300 | 330,800 | +0.00(+0.00%) |
Dec 23, 2019 | 8.230 | 8.330 | 8.070 | 8.300 | 630,238 | +0.11(+1.34%) |
Dec 20, 2019 | 8.090 | 8.320 | 7.970 | 8.190 | 1,019,100 | +0.10(+1.24%) |
Dec 19, 2019 | 7.970 | 8.255 | 7.945 | 8.090 | 1,076,265 | +0.10(+1.25%) |
Dec 18, 2019 | 7.960 | 8.140 | 7.905 | 7.990 | 1,018,881 | +0.03(+0.38%) |
Dec 17, 2019 | 8.090 | 8.130 | 7.840 | 7.960 | 831,169 | -0.13(-1.61%) |
Dec 16, 2019 | 8.080 | 8.255 | 8.040 | 8.090 | 1,229,255 | +0.04(+0.50%) |
Dec 13, 2019 | 8.250 | 8.250 | 7.970 | 8.050 | 1,110,600 | +0.02(+0.25%) |
Dec 12, 2019 | 8.190 | 8.260 | 7.965 | 8.030 | 1,304,419 | +0.19(+2.49%) |
Dec 11, 2019 | 8.000 | 8.000 | 7.770 | 7.835 | 736,292 | -0.16(-1.94%) |
Dec 10, 2019 | 7.970 | 8.020 | 7.790 | 7.990 | 803,541 | +0.03(+0.38%) |
Dec 09, 2019 | 8.200 | 8.267 | 7.940 | 7.960 | 849,114 | -0.24(-2.93%) |
Dec 06, 2019 | 8.240 | 8.420 | 8.160 | 8.200 | 1,408,300 | +0.15(+1.86%) |
Dec 05, 2019 | 7.800 | 8.820 | 7.600 | 8.050 | 3,347,307 | +0.72(+9.82%) |
Dec 04, 2019 | 7.270 | 7.470 | 7.270 | 7.330 | 753,853 | +0.18(+2.52%) |
Dec 03, 2019 | 7.350 | 7.360 | 7.060 | 7.150 | 679,083 | -0.28(-3.77%) |