Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.823 | 5.958 | 5.548 | 5.653 | 1,025,475 | -0.32(-5.29%) |
Feb 27, 2020 | 6.252 | 6.271 | 5.969 | 5.969 | 385,920 | -0.33(-5.27%) |
Feb 26, 2020 | 6.252 | 6.398 | 6.252 | 6.301 | 123,206 | +0.03(+0.52%) |
Feb 25, 2020 | 6.382 | 6.412 | 6.260 | 6.268 | 143,009 | -0.11(-1.65%) |
Feb 24, 2020 | 6.398 | 6.430 | 6.374 | 6.374 | 98,472 | -0.08(-1.25%) |
Feb 21, 2020 | 6.422 | 6.463 | 6.422 | 6.455 | 74,703 | +0.03(+0.50%) |
Feb 20, 2020 | 6.406 | 6.447 | 6.398 | 6.422 | 58,608 | +0.03(+0.51%) |
Feb 19, 2020 | 6.398 | 6.406 | 6.366 | 6.390 | 65,924 | -0.01(-0.13%) |
Feb 18, 2020 | 6.406 | 6.421 | 6.374 | 6.398 | 45,236 | -0.02(-0.38%) |
Feb 14, 2020 | 6.398 | 6.425 | 6.390 | 6.422 | 44,328 | +0.06(+0.89%) |
Feb 13, 2020 | 6.317 | 6.471 | 6.309 | 6.366 | 74,650 | +0.02(+0.25%) |
Feb 12, 2020 | 6.333 | 6.398 | 6.301 | 6.349 | 91,747 | +0.02(+0.26%) |
Feb 11, 2020 | 6.414 | 6.430 | 6.301 | 6.333 | 182,396 | -0.08(-1.26%) |
Feb 10, 2020 | 6.430 | 6.430 | 6.398 | 6.414 | 95,096 | -0.02(-0.38%) |
Feb 07, 2020 | 6.447 | 6.479 | 6.422 | 6.438 | 60,009 | +0.00(+0.00%) |
Feb 06, 2020 | 6.438 | 6.511 | 6.398 | 6.438 | 61,072 | -0.01(-0.13%) |
Feb 05, 2020 | 6.455 | 6.455 | 6.382 | 6.447 | 129,937 | +0.00(+0.00%) |
Feb 04, 2020 | 6.495 | 6.507 | 6.398 | 6.447 | 61,612 | -0.02(-0.38%) |
Feb 03, 2020 | 6.495 | 6.560 | 6.463 | 6.471 | 172,219 | -0.02(-0.37%) |
Jan 31, 2020 | 6.455 | 6.560 | 6.425 | 6.495 | 267,574 | +0.08(+1.26%) |
Jan 30, 2020 | 6.349 | 6.414 | 6.317 | 6.414 | 152,664 | +0.06(+1.02%) |
Jan 29, 2020 | 6.236 | 6.366 | 6.236 | 6.349 | 129,835 | +0.11(+1.69%) |
Jan 28, 2020 | 6.276 | 6.301 | 6.228 | 6.244 | 90,511 | -0.03(-0.52%) |
Jan 27, 2020 | 6.204 | 6.285 | 6.204 | 6.276 | 86,778 | +0.06(+0.91%) |
Jan 24, 2020 | 6.276 | 6.276 | 6.195 | 6.220 | 96,805 | -0.05(-0.78%) |
Jan 23, 2020 | 6.187 | 6.268 | 6.163 | 6.268 | 82,746 | +0.09(+1.44%) |
Jan 22, 2020 | 6.204 | 6.220 | 6.172 | 6.179 | 57,015 | -0.02(-0.39%) |
Jan 21, 2020 | 6.155 | 6.236 | 6.147 | 6.204 | 87,167 | +0.04(+0.66%) |
Jan 17, 2020 | 6.163 | 6.163 | 6.139 | 6.163 | 39,265 | +0.02(+0.40%) |
Jan 16, 2020 | 6.187 | 6.212 | 6.139 | 6.139 | 82,770 | -0.04(-0.66%) |
Jan 15, 2020 | 6.179 | 6.236 | 6.131 | 6.179 | 90,977 | +0.02(+0.26%) |
Jan 14, 2020 | 6.139 | 6.179 | 6.131 | 6.163 | 121,476 | +0.04(+0.66%) |
Jan 13, 2020 | 6.139 | 6.179 | 6.074 | 6.123 | 163,229 | -0.03(-0.53%) |
Jan 10, 2020 | 6.098 | 6.163 | 6.098 | 6.155 | 83,840 | +0.06(+0.93%) |
Jan 09, 2020 | 6.147 | 6.195 | 6.074 | 6.098 | 132,246 | +0.02(+0.40%) |
Jan 08, 2020 | 6.114 | 6.195 | 6.082 | 6.074 | 107,554 | -0.04(-0.66%) |
Jan 07, 2020 | 6.163 | 6.195 | 6.114 | 6.114 | 90,430 | -0.02(-0.40%) |
Jan 06, 2020 | 6.244 | 6.244 | 6.139 | 6.139 | 272,760 | -0.11(-1.69%) |
Jan 03, 2020 | 6.155 | 6.264 | 6.155 | 6.244 | 70,999 | +0.06(+0.92%) |
Jan 02, 2020 | 6.204 | 6.244 | 6.159 | 6.187 | 130,647 | -0.05(-0.78%) |
Dec 31, 2019 | 6.285 | 6.285 | 6.123 | 6.236 | 219,912 | -0.03(-0.52%) |
Dec 30, 2019 | 6.301 | 6.317 | 6.228 | 6.268 | 75,595 | +0.02(+0.32%) |
Dec 27, 2019 | 6.288 | 6.296 | 6.160 | 6.248 | 204,904 | +0.00(+0.00%) |
Dec 26, 2019 | 6.216 | 6.261 | 6.145 | 6.248 | 60,492 | -0.02(-0.25%) |
Dec 24, 2019 | 6.208 | 6.264 | 6.137 | 6.264 | 74,282 | +0.07(+1.16%) |
Dec 23, 2019 | 6.200 | 6.200 | 6.137 | 6.192 | 69,182 | +0.01(+0.13%) |
Dec 20, 2019 | 6.152 | 6.216 | 6.129 | 6.184 | 74,157 | +0.06(+0.91%) |
Dec 19, 2019 | 6.097 | 6.176 | 6.041 | 6.129 | 154,904 | +0.06(+0.92%) |
Dec 18, 2019 | 6.057 | 6.152 | 6.041 | 6.073 | 81,821 | +0.02(+0.26%) |
Dec 17, 2019 | 6.041 | 6.121 | 5.977 | 6.057 | 122,531 | -0.02(-0.26%) |
Dec 16, 2019 | 6.097 | 6.176 | 6.017 | 6.073 | 140,625 | +0.00(+0.00%) |
Dec 13, 2019 | 6.073 | 6.105 | 6.001 | 6.073 | 366,143 | +0.04(+0.66%) |
Dec 12, 2019 | 6.001 | 6.113 | 6.001 | 6.033 | 84,785 | +0.02(+0.26%) |
Dec 11, 2019 | 5.993 | 6.041 | 5.975 | 6.017 | 78,331 | +0.02(+0.40%) |
Dec 10, 2019 | 5.977 | 6.049 | 5.953 | 5.993 | 134,307 | +0.01(+0.13%) |
Dec 09, 2019 | 6.025 | 6.041 | 5.953 | 5.985 | 136,675 | -0.06(-0.92%) |
Dec 06, 2019 | 5.977 | 6.041 | 5.977 | 6.041 | 150,949 | +0.11(+1.88%) |
Dec 05, 2019 | 5.882 | 5.977 | 5.850 | 5.929 | 94,474 | +0.06(+1.09%) |
Dec 04, 2019 | 5.882 | 5.977 | 5.850 | 5.866 | 82,279 | -0.01(-0.14%) |
Dec 03, 2019 | 5.858 | 5.882 | 5.842 | 5.874 | 97,999 | +0.01(+0.14%) |