Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.882 | 6.092 | 5.771 | 6.058 | 3,078,047 | -0.05(-0.81%) |
Feb 27, 2020 | 6.069 | 6.371 | 6.052 | 6.108 | 2,831,717 | -0.06(-1.05%) |
Feb 26, 2020 | 6.360 | 6.459 | 6.173 | 6.173 | 2,565,568 | -0.13(-2.06%) |
Feb 25, 2020 | 6.440 | 6.444 | 6.287 | 6.302 | 1,113,354 | -0.10(-1.61%) |
Feb 24, 2020 | 6.490 | 6.497 | 6.367 | 6.406 | 989,645 | -0.28(-4.17%) |
Feb 21, 2020 | 6.562 | 6.757 | 6.543 | 6.684 | 2,375,361 | +0.06(+0.98%) |
Feb 20, 2020 | 6.703 | 6.723 | 6.532 | 6.619 | 3,658,580 | -0.23(-3.40%) |
Feb 19, 2020 | 6.757 | 6.852 | 6.681 | 6.852 | 1,278,558 | +0.12(+1.76%) |
Feb 18, 2020 | 6.765 | 6.780 | 6.723 | 6.734 | 1,145,030 | -0.00(-0.06%) |
Feb 14, 2020 | 6.856 | 6.875 | 6.677 | 6.738 | 1,082,565 | -0.11(-1.56%) |
Feb 13, 2020 | 6.803 | 6.914 | 6.749 | 6.845 | 1,409,534 | +0.10(+1.41%) |
Feb 12, 2020 | 6.616 | 6.787 | 6.574 | 6.749 | 2,115,281 | +0.24(+3.64%) |
Feb 11, 2020 | 6.463 | 6.585 | 6.448 | 6.512 | 2,071,012 | +0.16(+2.46%) |
Feb 10, 2020 | 6.432 | 6.478 | 6.279 | 6.356 | 2,497,876 | -0.15(-2.23%) |
Feb 07, 2020 | 6.673 | 6.673 | 6.490 | 6.501 | 1,168,176 | -0.14(-2.07%) |
Feb 06, 2020 | 6.719 | 6.723 | 6.608 | 6.639 | 1,288,813 | -0.11(-1.64%) |
Feb 05, 2020 | 6.898 | 6.906 | 6.679 | 6.749 | 1,969,167 | +0.00(+0.06%) |
Feb 04, 2020 | 6.917 | 6.933 | 6.707 | 6.745 | 3,399,222 | +0.05(+0.74%) |
Feb 03, 2020 | 6.795 | 6.810 | 6.669 | 6.696 | 2,351,390 | +0.17(+2.63%) |
Jan 31, 2020 | 6.512 | 6.598 | 6.493 | 6.524 | 1,612,722 | -0.09(-1.39%) |
Jan 30, 2020 | 6.554 | 6.631 | 6.459 | 6.616 | 1,481,301 | -0.15(-2.15%) |
Jan 29, 2020 | 6.849 | 6.849 | 6.724 | 6.761 | 1,157,691 | -0.06(-0.90%) |
Jan 28, 2020 | 6.688 | 6.841 | 6.665 | 6.822 | 2,249,983 | +0.15(+2.29%) |
Jan 27, 2020 | 6.684 | 6.757 | 6.640 | 6.669 | 2,376,008 | -0.15(-2.13%) |
Jan 24, 2020 | 6.879 | 6.891 | 6.765 | 6.814 | 976,011 | +0.00(+0.00%) |
Jan 23, 2020 | 6.768 | 6.860 | 6.734 | 6.814 | 1,050,020 | +0.04(+0.62%) |
Jan 22, 2020 | 6.795 | 6.814 | 6.711 | 6.772 | 1,156,759 | +0.02(+0.34%) |
Jan 21, 2020 | 6.868 | 6.868 | 6.734 | 6.749 | 2,146,321 | -0.02(-0.34%) |
Jan 17, 2020 | 6.681 | 6.825 | 6.658 | 6.772 | 1,449,617 | +0.11(+1.72%) |
Jan 16, 2020 | 6.734 | 6.757 | 6.623 | 6.658 | 1,673,408 | -0.18(-2.57%) |
Jan 15, 2020 | 6.799 | 6.864 | 6.761 | 6.833 | 1,667,499 | -0.03(-0.39%) |
Jan 14, 2020 | 6.856 | 6.896 | 6.787 | 6.860 | 2,000,607 | +0.08(+1.18%) |
Jan 13, 2020 | 6.642 | 6.780 | 6.639 | 6.780 | 1,628,043 | +0.16(+2.48%) |
Jan 10, 2020 | 6.631 | 6.745 | 6.612 | 6.616 | 2,440,289 | +0.05(+0.81%) |
Jan 09, 2020 | 6.417 | 6.562 | 6.364 | 6.562 | 1,871,132 | +0.17(+2.63%) |
Jan 08, 2020 | 6.386 | 6.436 | 6.341 | 6.394 | 2,089,168 | -0.03(-0.48%) |
Jan 07, 2020 | 6.371 | 6.440 | 6.289 | 6.425 | 2,064,645 | -0.02(-0.30%) |
Jan 06, 2020 | 6.490 | 6.547 | 6.428 | 6.444 | 2,614,337 | +0.03(+0.54%) |
Jan 03, 2020 | 6.417 | 6.436 | 6.329 | 6.409 | 1,474,750 | -0.04(-0.65%) |
Jan 02, 2020 | 6.451 | 6.470 | 6.383 | 6.451 | 1,116,171 | -0.02(-0.30%) |
Dec 31, 2019 | 6.512 | 6.520 | 6.432 | 6.470 | 667,342 | -0.03(-0.53%) |
Dec 30, 2019 | 6.390 | 6.560 | 6.371 | 6.505 | 2,062,975 | +0.20(+3.21%) |
Dec 27, 2019 | 6.249 | 6.329 | 6.237 | 6.302 | 1,365,577 | +0.00(+0.00%) |
Dec 26, 2019 | 6.218 | 6.306 | 6.188 | 6.302 | 1,204,412 | +0.24(+3.98%) |
Dec 24, 2019 | 6.050 | 6.068 | 6.021 | 6.061 | 403,716 | -0.01(-0.18%) |
Dec 23, 2019 | 6.136 | 6.136 | 6.064 | 6.072 | 2,573,258 | +0.03(+0.53%) |
Dec 20, 2019 | 6.014 | 6.100 | 5.989 | 6.039 | 2,425,646 | +0.06(+1.02%) |
Dec 19, 2019 | 5.950 | 6.057 | 5.900 | 5.978 | 3,987,814 | +0.17(+2.96%) |
Dec 18, 2019 | 5.864 | 5.871 | 5.787 | 5.806 | 2,494,789 | +0.01(+0.19%) |
Dec 17, 2019 | 5.799 | 5.821 | 5.756 | 5.796 | 2,281,413 | -0.02(-0.37%) |
Dec 16, 2019 | 5.835 | 5.862 | 5.788 | 5.817 | 2,078,032 | +0.13(+2.27%) |
Dec 13, 2019 | 5.638 | 5.742 | 5.638 | 5.688 | 1,982,311 | +0.06(+1.15%) |
Dec 12, 2019 | 5.659 | 5.688 | 5.591 | 5.624 | 1,670,384 | -0.04(-0.70%) |
Dec 11, 2019 | 5.645 | 5.685 | 5.613 | 5.663 | 2,813,440 | +0.10(+1.74%) |
Dec 10, 2019 | 5.609 | 5.610 | 5.559 | 5.566 | 1,736,251 | -0.07(-1.21%) |
Dec 09, 2019 | 5.627 | 5.667 | 5.620 | 5.634 | 942,104 | +0.05(+0.83%) |
Dec 06, 2019 | 5.516 | 5.624 | 5.452 | 5.588 | 2,376,263 | +0.20(+3.79%) |
Dec 05, 2019 | 5.340 | 5.430 | 5.340 | 5.383 | 2,242,716 | +0.06(+1.14%) |
Dec 04, 2019 | 5.315 | 5.358 | 5.280 | 5.323 | 718,941 | +0.03(+0.61%) |
Dec 03, 2019 | 5.323 | 5.337 | 5.262 | 5.290 | 739,967 | -0.01(-0.27%) |