Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.480 | 6.190 | 5.480 | 6.000 | 34,600 | +0.30(+5.23%) |
Feb 27, 2020 | 6.200 | 6.308 | 5.605 | 5.702 | 65,768 | -0.56(-8.92%) |
Feb 26, 2020 | 6.620 | 6.635 | 6.250 | 6.260 | 134,948 | -0.30(-4.57%) |
Feb 25, 2020 | 6.760 | 6.775 | 6.513 | 6.560 | 37,476 | -0.17(-2.45%) |
Feb 24, 2020 | 6.500 | 6.765 | 6.305 | 6.725 | 43,400 | +0.06(+0.98%) |
Feb 21, 2020 | 6.675 | 6.717 | 6.625 | 6.660 | 12,600 | -0.04(-0.67%) |
Feb 20, 2020 | 6.670 | 6.775 | 6.555 | 6.705 | 16,456 | +0.05(+0.83%) |
Feb 19, 2020 | 6.801 | 6.801 | 6.650 | 6.650 | 7,932 | -0.10(-1.48%) |
Feb 18, 2020 | 6.640 | 6.780 | 6.575 | 6.750 | 33,276 | +0.11(+1.66%) |
Feb 14, 2020 | 6.750 | 6.775 | 6.607 | 6.640 | 70,800 | -0.12(-1.78%) |
Feb 13, 2020 | 6.875 | 6.900 | 6.695 | 6.760 | 49,120 | -0.13(-1.96%) |
Feb 12, 2020 | 6.825 | 6.930 | 6.825 | 6.895 | 36,150 | +0.10(+1.47%) |
Feb 11, 2020 | 6.679 | 6.825 | 6.679 | 6.795 | 37,130 | -0.01(-0.22%) |
Feb 10, 2020 | 6.890 | 6.944 | 6.655 | 6.810 | 33,214 | -0.19(-2.71%) |
Feb 07, 2020 | 6.745 | 7.000 | 6.540 | 7.000 | 47,600 | +0.25(+3.63%) |
Feb 06, 2020 | 6.875 | 6.925 | 6.750 | 6.755 | 26,776 | -0.13(-1.85%) |
Feb 05, 2020 | 6.925 | 6.940 | 6.780 | 6.883 | 16,630 | +0.03(+0.47%) |
Feb 04, 2020 | 6.825 | 6.934 | 6.775 | 6.850 | 19,800 | +0.09(+1.33%) |
Feb 03, 2020 | 6.795 | 6.900 | 6.750 | 6.760 | 13,472 | -0.09(-1.31%) |
Jan 31, 2020 | 6.910 | 6.980 | 6.760 | 6.850 | 35,200 | +0.08(+1.22%) |
Jan 30, 2020 | 6.860 | 7.000 | 6.750 | 6.768 | 28,958 | -0.13(-1.92%) |
Jan 29, 2020 | 7.100 | 7.115 | 6.795 | 6.900 | 104,628 | -0.22(-3.16%) |
Jan 28, 2020 | 7.055 | 7.145 | 7.050 | 7.125 | 16,762 | +0.03(+0.35%) |
Jan 27, 2020 | 7.100 | 7.235 | 7.055 | 7.100 | 43,580 | -0.01(-0.14%) |
Jan 24, 2020 | 7.160 | 7.188 | 6.940 | 7.110 | 17,200 | +0.00(+0.07%) |
Jan 23, 2020 | 7.195 | 7.333 | 6.890 | 7.105 | 61,674 | -0.13(-1.86%) |
Jan 22, 2020 | 7.260 | 7.350 | 7.105 | 7.240 | 24,994 | -0.08(-1.09%) |
Jan 21, 2020 | 7.255 | 7.330 | 7.064 | 7.320 | 23,172 | -0.03(-0.41%) |
Jan 17, 2020 | 7.310 | 7.350 | 7.127 | 7.350 | 44,800 | +0.00(+0.00%) |
Jan 16, 2020 | 7.202 | 7.350 | 7.191 | 7.350 | 13,844 | +0.11(+1.52%) |
Jan 15, 2020 | 7.025 | 7.310 | 7.025 | 7.240 | 52,796 | +0.20(+2.84%) |
Jan 14, 2020 | 7.010 | 7.040 | 6.975 | 7.040 | 15,072 | +0.03(+0.43%) |
Jan 13, 2020 | 7.015 | 7.020 | 6.936 | 7.010 | 30,496 | +0.05(+0.72%) |
Jan 10, 2020 | 7.058 | 7.058 | 6.945 | 6.960 | 27,000 | -0.02(-0.29%) |
Jan 09, 2020 | 6.965 | 7.000 | 6.900 | 6.980 | 15,196 | +0.01(+0.11%) |
Jan 08, 2020 | 7.079 | 7.091 | 6.940 | 6.973 | 34,968 | -0.04(-0.53%) |
Jan 07, 2020 | 7.160 | 7.173 | 7.010 | 7.010 | 18,966 | -0.12(-1.61%) |
Jan 06, 2020 | 7.085 | 7.220 | 7.075 | 7.125 | 76,960 | +0.00(+0.00%) |
Jan 03, 2020 | 7.075 | 7.233 | 7.075 | 7.125 | 18,000 | -0.02(-0.28%) |
Jan 02, 2020 | 6.990 | 7.200 | 6.990 | 7.145 | 9,058 | +0.12(+1.71%) |
Dec 31, 2019 | 6.965 | 7.050 | 6.965 | 7.025 | 13,400 | +0.03(+0.36%) |
Dec 30, 2019 | 7.015 | 7.095 | 6.905 | 7.000 | 40,792 | -0.06(-0.85%) |
Dec 27, 2019 | 7.140 | 7.140 | 7.045 | 7.060 | 23,600 | -0.16(-2.22%) |
Dec 26, 2019 | 7.165 | 7.220 | 7.041 | 7.220 | 9,354 | +0.11(+1.55%) |
Dec 24, 2019 | 7.272 | 7.272 | 7.110 | 7.110 | 2,600 | -0.04(-0.63%) |
Dec 23, 2019 | 7.085 | 7.162 | 6.995 | 7.155 | 7,004 | +0.03(+0.35%) |
Dec 20, 2019 | 7.200 | 7.245 | 7.130 | 7.130 | 26,400 | -0.09(-1.31%) |
Dec 19, 2019 | 7.270 | 7.270 | 7.170 | 7.225 | 11,278 | +0.00(+0.07%) |
Dec 18, 2019 | 7.250 | 7.360 | 7.180 | 7.220 | 13,144 | -0.01(-0.14%) |
Dec 17, 2019 | 7.325 | 7.330 | 7.230 | 7.230 | 14,784 | -0.08(-1.15%) |
Dec 16, 2019 | 7.319 | 7.442 | 7.260 | 7.314 | 22,758 | +0.13(+1.86%) |
Dec 13, 2019 | 7.300 | 7.487 | 7.135 | 7.180 | 35,000 | -0.05(-0.69%) |
Dec 12, 2019 | 7.325 | 7.633 | 7.230 | 7.230 | 75,566 | -0.08(-1.16%) |
Dec 11, 2019 | 7.275 | 7.315 | 7.250 | 7.315 | 9,288 | +0.03(+0.38%) |
Dec 10, 2019 | 7.075 | 7.287 | 7.075 | 7.287 | 9,468 | +0.24(+3.37%) |
Dec 09, 2019 | 7.275 | 7.362 | 7.050 | 7.050 | 61,376 | -0.15(-2.08%) |
Dec 06, 2019 | 7.270 | 7.375 | 7.180 | 7.200 | 18,000 | -0.12(-1.71%) |
Dec 05, 2019 | 7.260 | 7.420 | 7.200 | 7.325 | 36,080 | +0.16(+2.16%) |
Dec 04, 2019 | 7.010 | 7.322 | 6.958 | 7.170 | 127,192 | +0.28(+3.99%) |
Dec 03, 2019 | 6.965 | 7.015 | 6.895 | 6.895 | 28,964 | -0.08(-1.11%) |