Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.074 | 5.181 | 4.888 | 5.154 | 554,075 | -0.04(-0.85%) |
Feb 27, 2020 | 5.510 | 5.599 | 5.057 | 5.199 | 800,190 | -0.50(-8.74%) |
Feb 26, 2020 | 5.865 | 5.945 | 5.679 | 5.696 | 360,144 | -0.17(-2.88%) |
Feb 25, 2020 | 6.114 | 6.141 | 5.848 | 5.865 | 590,511 | -0.27(-4.35%) |
Feb 24, 2020 | 6.176 | 6.203 | 6.079 | 6.132 | 665,915 | -0.21(-3.36%) |
Feb 21, 2020 | 6.434 | 6.434 | 6.283 | 6.345 | 180,153 | -0.11(-1.65%) |
Feb 20, 2020 | 6.390 | 6.496 | 6.381 | 6.452 | 207,887 | +0.04(+0.55%) |
Feb 19, 2020 | 6.363 | 6.416 | 6.319 | 6.416 | 166,522 | +0.07(+1.12%) |
Feb 18, 2020 | 6.310 | 6.372 | 6.283 | 6.345 | 239,818 | +0.02(+0.28%) |
Feb 14, 2020 | 6.354 | 6.399 | 6.319 | 6.327 | 240,579 | -0.07(-1.11%) |
Feb 13, 2020 | 6.407 | 6.428 | 6.327 | 6.399 | 231,837 | +0.01(+0.14%) |
Feb 12, 2020 | 6.265 | 6.412 | 6.255 | 6.390 | 253,030 | +0.20(+3.30%) |
Feb 11, 2020 | 6.194 | 6.247 | 6.176 | 6.185 | 371,363 | +0.04(+0.72%) |
Feb 10, 2020 | 6.291 | 6.291 | 6.141 | 6.141 | 290,347 | -0.16(-2.52%) |
Feb 07, 2020 | 6.388 | 6.388 | 6.238 | 6.299 | 235,744 | -0.10(-1.52%) |
Feb 06, 2020 | 6.511 | 6.528 | 6.370 | 6.396 | 300,921 | -0.10(-1.49%) |
Feb 05, 2020 | 6.414 | 6.555 | 6.414 | 6.493 | 251,419 | +0.14(+2.22%) |
Feb 04, 2020 | 6.335 | 6.476 | 6.326 | 6.352 | 183,146 | +0.11(+1.84%) |
Feb 03, 2020 | 6.282 | 6.339 | 6.211 | 6.238 | 246,045 | -0.04(-0.56%) |
Jan 31, 2020 | 6.388 | 6.415 | 6.264 | 6.273 | 324,844 | -0.15(-2.33%) |
Jan 30, 2020 | 6.370 | 6.423 | 6.335 | 6.423 | 433,948 | +0.02(+0.28%) |
Jan 29, 2020 | 6.581 | 6.617 | 6.405 | 6.405 | 253,962 | -0.10(-1.49%) |
Jan 28, 2020 | 6.502 | 6.573 | 6.467 | 6.502 | 245,130 | +0.05(+0.82%) |
Jan 27, 2020 | 6.590 | 6.599 | 6.418 | 6.449 | 406,459 | -0.24(-3.56%) |
Jan 24, 2020 | 6.810 | 6.832 | 6.669 | 6.687 | 214,406 | -0.14(-2.06%) |
Jan 23, 2020 | 6.758 | 6.859 | 6.661 | 6.828 | 177,984 | +0.01(+0.13%) |
Jan 22, 2020 | 7.022 | 7.024 | 6.793 | 6.819 | 421,174 | -0.19(-2.76%) |
Jan 21, 2020 | 7.189 | 7.211 | 7.004 | 7.013 | 551,880 | -0.18(-2.45%) |
Jan 17, 2020 | 7.304 | 7.304 | 7.172 | 7.189 | 197,608 | -0.10(-1.33%) |
Jan 16, 2020 | 7.286 | 7.339 | 7.260 | 7.286 | 174,029 | +0.01(+0.12%) |
Jan 15, 2020 | 7.242 | 7.330 | 7.216 | 7.277 | 231,995 | +0.01(+0.12%) |
Jan 14, 2020 | 7.269 | 7.299 | 7.224 | 7.269 | 142,098 | +0.05(+0.73%) |
Jan 13, 2020 | 7.163 | 7.277 | 7.151 | 7.216 | 223,041 | +0.08(+1.10%) |
Jan 10, 2020 | 7.198 | 7.216 | 7.093 | 7.137 | 203,057 | -0.06(-0.85%) |
Jan 09, 2020 | 7.189 | 7.239 | 7.146 | 7.198 | 159,958 | -0.02(-0.24%) |
Jan 08, 2020 | 7.338 | 7.387 | 7.172 | 7.216 | 247,421 | -0.11(-1.55%) |
Jan 07, 2020 | 7.321 | 7.344 | 7.259 | 7.329 | 203,704 | +0.03(+0.36%) |
Jan 06, 2020 | 7.181 | 7.356 | 7.181 | 7.303 | 275,708 | +0.16(+2.20%) |
Jan 03, 2020 | 7.146 | 7.160 | 7.041 | 7.146 | 191,852 | +0.09(+1.24%) |
Jan 02, 2020 | 7.076 | 7.111 | 7.006 | 7.058 | 417,367 | +0.03(+0.37%) |
Dec 31, 2019 | 6.953 | 7.085 | 6.936 | 7.032 | 428,295 | +0.07(+1.01%) |
Dec 30, 2019 | 7.146 | 7.146 | 6.953 | 6.962 | 402,698 | -0.16(-2.21%) |
Dec 27, 2019 | 7.312 | 7.321 | 7.032 | 7.119 | 674,800 | -0.17(-2.40%) |
Dec 26, 2019 | 7.181 | 7.338 | 7.102 | 7.294 | 901,425 | +0.23(+3.22%) |
Dec 24, 2019 | 6.840 | 7.093 | 6.813 | 7.067 | 569,955 | +0.24(+3.59%) |
Dec 23, 2019 | 6.778 | 6.883 | 6.735 | 6.822 | 444,527 | +0.02(+0.26%) |
Dec 20, 2019 | 6.866 | 6.910 | 6.778 | 6.805 | 610,201 | -0.08(-1.14%) |
Dec 19, 2019 | 6.778 | 6.945 | 6.761 | 6.883 | 1,290,177 | -0.30(-4.14%) |
Dec 18, 2019 | 7.041 | 7.181 | 7.032 | 7.181 | 583,211 | +0.07(+0.98%) |
Dec 17, 2019 | 6.883 | 7.163 | 6.866 | 7.111 | 1,046,746 | +0.34(+5.00%) |
Dec 16, 2019 | 6.634 | 6.794 | 6.634 | 6.772 | 464,125 | +0.20(+3.03%) |
Dec 13, 2019 | 6.694 | 6.712 | 6.495 | 6.573 | 315,351 | -0.09(-1.30%) |
Dec 12, 2019 | 6.556 | 6.720 | 6.556 | 6.660 | 493,217 | +0.10(+1.59%) |
Dec 11, 2019 | 6.521 | 6.616 | 6.469 | 6.556 | 312,804 | +0.06(+0.93%) |
Dec 10, 2019 | 6.279 | 6.547 | 6.279 | 6.495 | 545,362 | +0.22(+3.45%) |
Dec 09, 2019 | 6.027 | 6.286 | 6.027 | 6.279 | 447,484 | +0.26(+4.32%) |
Dec 06, 2019 | 5.967 | 6.062 | 5.941 | 6.019 | 377,359 | +0.08(+1.31%) |
Dec 05, 2019 | 5.950 | 5.993 | 5.924 | 5.941 | 170,920 | -0.02(-0.29%) |
Dec 04, 2019 | 5.898 | 5.976 | 5.872 | 5.958 | 325,679 | +0.08(+1.33%) |
Dec 03, 2019 | 5.846 | 5.898 | 5.802 | 5.880 | 443,159 | +0.01(+0.15%) |