Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.710 | 5.900 | 5.310 | 5.820 | 282,372 | -0.48(-7.62%) |
Feb 27, 2020 | 6.580 | 6.580 | 6.020 | 6.300 | 242,171 | -0.53(-7.76%) |
Feb 26, 2020 | 6.750 | 7.100 | 6.600 | 6.830 | 217,829 | -0.08(-1.16%) |
Feb 25, 2020 | 7.320 | 7.320 | 6.820 | 6.910 | 202,966 | -0.36(-4.95%) |
Feb 24, 2020 | 7.090 | 7.340 | 7.010 | 7.270 | 133,169 | -0.26(-3.45%) |
Feb 21, 2020 | 7.510 | 7.540 | 7.480 | 7.530 | 50,657 | -0.03(-0.40%) |
Feb 20, 2020 | 7.510 | 7.580 | 7.510 | 7.560 | 22,894 | +0.06(+0.80%) |
Feb 19, 2020 | 7.510 | 7.550 | 7.490 | 7.500 | 53,311 | +0.00(+0.00%) |
Feb 18, 2020 | 7.550 | 7.580 | 7.480 | 7.500 | 74,500 | -0.05(-0.66%) |
Feb 14, 2020 | 7.550 | 7.550 | 7.550 | 0 | +0.04(+0.53%) | |
Feb 13, 2020 | 7.500 | 7.580 | 7.500 | 7.510 | 43,163 | -0.03(-0.40%) |
Feb 12, 2020 | 7.600 | 7.600 | 7.510 | 7.540 | 35,280 | -0.02(-0.26%) |
Feb 11, 2020 | 7.570 | 7.600 | 7.550 | 7.560 | 21,588 | +0.00(+0.00%) |
Feb 10, 2020 | 7.560 | 7.610 | 7.540 | 7.560 | 32,380 | +0.05(+0.67%) |
Feb 07, 2020 | 7.580 | 7.580 | 7.500 | 7.510 | 33,989 | -0.08(-1.05%) |
Feb 06, 2020 | 7.570 | 7.600 | 7.520 | 7.590 | 28,539 | +0.06(+0.80%) |
Feb 05, 2020 | 7.540 | 7.580 | 7.520 | 7.530 | 40,016 | +0.09(+1.21%) |
Feb 04, 2020 | 7.460 | 7.550 | 7.420 | 7.440 | 76,091 | +0.12(+1.64%) |
Feb 03, 2020 | 7.210 | 7.400 | 7.150 | 7.320 | 59,011 | +0.11(+1.53%) |
Jan 31, 2020 | 7.480 | 7.480 | 7.130 | 7.210 | 92,777 | -0.23(-3.09%) |
Jan 30, 2020 | 7.460 | 7.460 | 7.310 | 7.440 | 83,656 | -0.12(-1.59%) |
Jan 29, 2020 | 7.610 | 7.640 | 7.520 | 7.560 | 112,668 | -0.02(-0.26%) |
Jan 28, 2020 | 7.480 | 7.600 | 7.480 | 7.580 | 62,551 | +0.18(+2.43%) |
Jan 27, 2020 | 7.520 | 7.520 | 7.320 | 7.400 | 252,211 | -0.27(-3.52%) |
Jan 24, 2020 | 7.800 | 7.800 | 7.580 | 7.670 | 106,869 | -0.10(-1.29%) |
Jan 23, 2020 | 7.720 | 7.780 | 7.650 | 7.770 | 92,129 | +0.07(+0.91%) |
Jan 22, 2020 | 7.700 | 7.740 | 7.670 | 7.700 | 35,057 | +0.05(+0.65%) |
Jan 21, 2020 | 7.750 | 7.800 | 7.630 | 7.650 | 95,933 | -0.11(-1.42%) |
Jan 20, 2020 | 7.660 | 7.800 | 7.620 | 7.760 | 54,231 | +0.15(+1.97%) |
Jan 17, 2020 | 7.620 | 7.700 | 7.570 | 7.610 | 61,250 | +0.07(+0.93%) |
Jan 16, 2020 | 7.450 | 7.550 | 7.430 | 7.540 | 47,274 | +0.14(+1.89%) |
Jan 15, 2020 | 7.420 | 7.450 | 7.380 | 7.400 | 43,839 | -0.02(-0.27%) |
Jan 14, 2020 | 7.390 | 7.430 | 7.370 | 7.420 | 64,320 | +0.08(+1.09%) |
Jan 13, 2020 | 7.310 | 7.400 | 7.310 | 7.340 | 84,312 | +0.02(+0.27%) |
Jan 10, 2020 | 7.350 | 7.380 | 7.270 | 7.320 | 96,232 | -0.02(-0.27%) |
Jan 09, 2020 | 7.220 | 7.370 | 7.220 | 7.340 | 125,455 | +0.14(+1.94%) |
Jan 08, 2020 | 7.160 | 7.250 | 7.110 | 7.200 | 68,075 | +0.05(+0.70%) |
Jan 07, 2020 | 7.040 | 7.160 | 7.040 | 7.150 | 33,648 | +0.12(+1.71%) |
Jan 06, 2020 | 6.960 | 7.100 | 6.950 | 7.030 | 49,608 | -0.02(-0.28%) |
Jan 03, 2020 | 7.010 | 7.050 | 6.910 | 7.050 | 76,002 | -0.06(-0.84%) |
Jan 02, 2020 | 7.010 | 7.210 | 7.010 | 7.110 | 57,847 | +0.12(+1.72%) |
Dec 31, 2019 | 6.990 | 6.990 | 6.990 | 0 | -0.11(-1.55%) | |
Dec 30, 2019 | 7.090 | 7.250 | 7.040 | 7.100 | 49,851 | +0.61(+9.40%) |
Dec 27, 2019 | 6.480 | 6.490 | 6.410 | 6.490 | 183,994 | +0.12(+1.88%) |
Dec 24, 2019 | 6.370 | 6.370 | 6.370 | 0 | +0.02(+0.31%) | |
Dec 23, 2019 | 6.360 | 6.360 | 6.330 | 6.350 | 94,573 | +0.03(+0.47%) |
Dec 20, 2019 | 6.330 | 6.360 | 6.300 | 6.320 | 57,820 | +0.03(+0.48%) |
Dec 19, 2019 | 6.290 | 6.350 | 6.260 | 6.290 | 66,617 | -0.01(-0.16%) |
Dec 18, 2019 | 6.320 | 6.320 | 6.250 | 6.300 | 42,992 | +0.00(+0.00%) |
Dec 17, 2019 | 6.320 | 6.320 | 6.250 | 6.300 | 46,007 | +0.02(+0.32%) |
Dec 16, 2019 | 6.290 | 6.320 | 6.230 | 6.280 | 63,374 | +0.03(+0.48%) |
Dec 13, 2019 | 6.230 | 6.250 | 6.180 | 6.250 | 69,588 | +0.01(+0.16%) |
Dec 12, 2019 | 6.100 | 6.240 | 6.090 | 6.240 | 35,139 | +0.14(+2.30%) |
Dec 11, 2019 | 6.060 | 6.140 | 6.060 | 6.100 | 63,197 | +0.06(+0.99%) |
Dec 10, 2019 | 6.100 | 6.100 | 6.000 | 6.040 | 47,310 | +0.00(+0.00%) |
Dec 09, 2019 | 6.050 | 6.130 | 6.020 | 6.040 | 22,268 | -0.03(-0.49%) |
Dec 06, 2019 | 6.060 | 6.250 | 6.060 | 6.070 | 107,271 | +0.05(+0.83%) |
Dec 05, 2019 | 6.060 | 6.070 | 5.950 | 6.020 | 64,533 | +0.01(+0.17%) |
Dec 04, 2019 | 5.950 | 6.050 | 5.950 | 6.010 | 44,682 | +0.01(+0.17%) |
Dec 03, 2019 | 6.020 | 6.020 | 5.880 | 6.000 | 85,045 | -0.10(-1.64%) |