Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.223 | 5.312 | 5.060 | 5.119 | 242,900 | -0.25(-4.70%) |
Feb 27, 2020 | 5.283 | 5.426 | 5.143 | 5.371 | 202,146 | -0.02(-0.41%) |
Feb 26, 2020 | 5.570 | 5.694 | 5.342 | 5.393 | 148,182 | -0.17(-3.04%) |
Feb 25, 2020 | 5.739 | 5.790 | 5.525 | 5.562 | 285,294 | -0.18(-3.07%) |
Feb 24, 2020 | 5.849 | 5.883 | 5.665 | 5.739 | 184,751 | -0.24(-3.94%) |
Feb 21, 2020 | 6.054 | 6.091 | 5.937 | 5.974 | 261,172 | -0.06(-0.97%) |
Feb 20, 2020 | 6.010 | 6.121 | 5.834 | 6.032 | 207,692 | +0.01(+0.12%) |
Feb 19, 2020 | 6.113 | 6.150 | 6.025 | 6.025 | 194,538 | -0.07(-1.20%) |
Feb 18, 2020 | 6.128 | 6.216 | 5.981 | 6.099 | 167,101 | +0.03(+0.48%) |
Feb 14, 2020 | 6.297 | 6.348 | 6.062 | 6.069 | 197,750 | -0.29(-4.51%) |
Feb 13, 2020 | 6.466 | 6.525 | 6.341 | 6.356 | 112,715 | -0.15(-2.26%) |
Feb 12, 2020 | 6.569 | 6.609 | 6.481 | 6.503 | 132,330 | -0.02(-0.34%) |
Feb 11, 2020 | 6.569 | 6.651 | 6.510 | 6.525 | 86,633 | -0.01(-0.11%) |
Feb 10, 2020 | 6.576 | 6.624 | 6.481 | 6.532 | 117,926 | +0.01(+0.23%) |
Feb 07, 2020 | 6.664 | 6.752 | 6.451 | 6.517 | 221,159 | -0.27(-4.00%) |
Feb 06, 2020 | 6.885 | 6.944 | 6.760 | 6.789 | 179,667 | -0.08(-1.18%) |
Feb 05, 2020 | 6.767 | 6.892 | 6.764 | 6.870 | 145,488 | +0.10(+1.52%) |
Feb 04, 2020 | 6.789 | 6.833 | 6.745 | 6.767 | 147,753 | -0.01(-0.11%) |
Feb 03, 2020 | 6.628 | 6.782 | 6.628 | 6.775 | 109,395 | +0.12(+1.88%) |
Jan 31, 2020 | 7.473 | 7.473 | 6.642 | 6.650 | 231,094 | -0.82(-11.01%) |
Jan 30, 2020 | 7.811 | 7.840 | 7.473 | 7.473 | 149,221 | -0.39(-4.95%) |
Jan 29, 2020 | 7.884 | 7.921 | 7.818 | 7.862 | 138,931 | +0.00(+0.00%) |
Jan 28, 2020 | 7.774 | 7.891 | 7.715 | 7.862 | 87,656 | +0.14(+1.81%) |
Jan 27, 2020 | 7.766 | 7.833 | 7.686 | 7.722 | 149,895 | -0.04(-0.57%) |
Jan 24, 2020 | 7.708 | 7.814 | 7.649 | 7.766 | 70,090 | +0.13(+1.73%) |
Jan 23, 2020 | 7.524 | 7.678 | 7.392 | 7.634 | 76,919 | +0.11(+1.46%) |
Jan 22, 2020 | 7.531 | 7.561 | 7.509 | 7.524 | 123,873 | -0.01(-0.10%) |
Jan 21, 2020 | 7.495 | 7.546 | 7.465 | 7.531 | 65,744 | +0.07(+0.99%) |
Jan 17, 2020 | 7.524 | 7.524 | 7.406 | 7.458 | 55,800 | -0.01(-0.20%) |
Jan 16, 2020 | 7.458 | 7.612 | 7.443 | 7.473 | 34,718 | +0.05(+0.69%) |
Jan 15, 2020 | 7.355 | 7.451 | 7.318 | 7.421 | 59,506 | +0.06(+0.80%) |
Jan 14, 2020 | 7.348 | 7.465 | 7.310 | 7.362 | 120,407 | +0.02(+0.30%) |
Jan 13, 2020 | 7.208 | 7.392 | 7.068 | 7.340 | 152,085 | +0.14(+1.94%) |
Jan 10, 2020 | 7.186 | 7.414 | 7.054 | 7.201 | 103,706 | +0.04(+0.51%) |
Jan 09, 2020 | 7.201 | 7.287 | 7.142 | 7.164 | 60,895 | +0.04(+0.52%) |
Jan 08, 2020 | 7.208 | 7.215 | 7.072 | 7.127 | 78,955 | -0.06(-0.82%) |
Jan 07, 2020 | 7.267 | 7.267 | 7.076 | 7.186 | 119,204 | -0.06(-0.81%) |
Jan 06, 2020 | 7.201 | 7.333 | 7.083 | 7.245 | 60,245 | +0.07(+0.92%) |
Jan 03, 2020 | 7.267 | 7.355 | 7.094 | 7.179 | 74,989 | -0.05(-0.71%) |
Jan 02, 2020 | 7.340 | 7.340 | 7.083 | 7.230 | 113,075 | -0.02(-0.30%) |
Dec 31, 2019 | 7.355 | 7.414 | 7.237 | 7.252 | 111,328 | -0.07(-1.00%) |
Dec 30, 2019 | 7.406 | 7.436 | 7.285 | 7.326 | 84,574 | -0.07(-0.99%) |
Dec 27, 2019 | 7.495 | 7.495 | 7.340 | 7.399 | 71,179 | -0.09(-1.18%) |
Dec 26, 2019 | 7.509 | 7.550 | 7.370 | 7.487 | 50,320 | -0.01(-0.20%) |
Dec 24, 2019 | 7.495 | 7.553 | 7.414 | 7.502 | 27,491 | +0.00(+0.00%) |
Dec 23, 2019 | 7.267 | 7.509 | 7.127 | 7.502 | 108,233 | +0.26(+3.55%) |
Dec 20, 2019 | 7.113 | 7.252 | 7.083 | 7.245 | 262,124 | +0.18(+2.49%) |
Dec 19, 2019 | 7.164 | 7.318 | 7.054 | 7.068 | 106,194 | -0.09(-1.23%) |
Dec 18, 2019 | 7.208 | 7.311 | 7.113 | 7.157 | 139,754 | -0.04(-0.51%) |
Dec 17, 2019 | 7.068 | 7.201 | 7.017 | 7.193 | 108,975 | +0.11(+1.56%) |
Dec 16, 2019 | 7.127 | 7.223 | 7.076 | 7.083 | 95,253 | +0.04(+0.63%) |
Dec 13, 2019 | 7.157 | 7.208 | 6.995 | 7.039 | 118,269 | -0.12(-1.64%) |
Dec 12, 2019 | 7.179 | 7.259 | 7.032 | 7.157 | 138,294 | +0.00(+0.00%) |
Dec 11, 2019 | 7.230 | 7.274 | 7.027 | 7.157 | 193,297 | -0.10(-1.32%) |
Dec 10, 2019 | 7.193 | 7.282 | 7.098 | 7.252 | 193,391 | +0.11(+1.54%) |
Dec 09, 2019 | 6.899 | 7.201 | 6.866 | 7.142 | 209,420 | +0.25(+3.62%) |
Dec 06, 2019 | 6.767 | 6.951 | 6.694 | 6.892 | 105,748 | +0.18(+2.74%) |
Dec 05, 2019 | 6.892 | 6.921 | 6.606 | 6.708 | 194,135 | -0.14(-2.04%) |
Dec 04, 2019 | 6.892 | 7.017 | 6.819 | 6.848 | 128,609 | -0.03(-0.43%) |
Dec 03, 2019 | 6.686 | 7.006 | 6.591 | 6.877 | 215,410 | +0.10(+1.41%) |