Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.742 | 5.870 | 5.572 | 5.870 | 2,075,374 | -0.05(-0.78%) |
Feb 27, 2020 | 5.659 | 6.155 | 5.549 | 5.916 | 2,156,636 | +0.14(+2.38%) |
Feb 26, 2020 | 6.394 | 6.394 | 5.705 | 5.778 | 1,760,542 | -0.56(-8.84%) |
Feb 25, 2020 | 6.431 | 6.486 | 6.293 | 6.339 | 1,731,410 | -0.04(-0.58%) |
Feb 24, 2020 | 6.201 | 6.422 | 6.082 | 6.376 | 1,430,714 | -0.04(-0.57%) |
Feb 21, 2020 | 6.523 | 6.550 | 6.380 | 6.412 | 992,622 | -0.16(-2.38%) |
Feb 20, 2020 | 6.633 | 6.743 | 6.513 | 6.569 | 997,745 | -0.06(-0.97%) |
Feb 19, 2020 | 6.458 | 6.670 | 6.357 | 6.633 | 1,432,331 | +0.18(+2.85%) |
Feb 18, 2020 | 6.431 | 6.467 | 6.357 | 6.449 | 694,943 | -0.02(-0.28%) |
Feb 14, 2020 | 6.403 | 6.494 | 6.339 | 6.467 | 1,417,145 | +0.08(+1.29%) |
Feb 13, 2020 | 6.403 | 6.412 | 6.256 | 6.385 | 1,008,802 | -0.06(-0.86%) |
Feb 12, 2020 | 6.339 | 6.523 | 6.311 | 6.440 | 2,224,951 | +0.17(+2.64%) |
Feb 11, 2020 | 6.109 | 6.284 | 6.027 | 6.275 | 1,651,549 | +0.20(+3.33%) |
Feb 10, 2020 | 6.017 | 6.128 | 5.976 | 6.072 | 1,090,002 | +0.02(+0.30%) |
Feb 07, 2020 | 6.027 | 6.072 | 5.935 | 6.054 | 716,573 | +0.04(+0.61%) |
Feb 06, 2020 | 6.054 | 6.137 | 5.971 | 6.017 | 891,070 | -0.02(-0.30%) |
Feb 05, 2020 | 5.925 | 6.036 | 5.907 | 6.036 | 1,455,428 | +0.18(+3.14%) |
Feb 04, 2020 | 5.824 | 5.921 | 5.806 | 5.852 | 825,143 | +0.11(+1.92%) |
Feb 03, 2020 | 5.696 | 5.852 | 5.650 | 5.742 | 917,107 | +0.05(+0.81%) |
Jan 31, 2020 | 5.788 | 5.880 | 5.668 | 5.696 | 1,215,442 | -0.15(-2.52%) |
Jan 30, 2020 | 5.916 | 6.017 | 5.742 | 5.843 | 1,618,508 | -0.14(-2.30%) |
Jan 29, 2020 | 5.935 | 5.999 | 5.907 | 5.981 | 1,056,546 | +0.05(+0.77%) |
Jan 28, 2020 | 5.971 | 6.027 | 5.870 | 5.935 | 1,415,647 | +0.01(+0.16%) |
Jan 27, 2020 | 5.880 | 5.953 | 5.797 | 5.925 | 1,232,955 | -0.05(-0.77%) |
Jan 24, 2020 | 6.082 | 6.109 | 5.847 | 5.971 | 1,702,665 | -0.09(-1.52%) |
Jan 23, 2020 | 5.971 | 6.128 | 5.852 | 6.063 | 1,339,189 | +0.07(+1.23%) |
Jan 22, 2020 | 5.925 | 6.100 | 5.925 | 5.990 | 1,393,869 | +0.08(+1.40%) |
Jan 21, 2020 | 5.962 | 6.008 | 5.806 | 5.907 | 1,462,585 | -0.06(-1.08%) |
Jan 17, 2020 | 5.981 | 6.054 | 5.751 | 5.971 | 2,138,835 | +0.01(+0.15%) |
Jan 16, 2020 | 5.870 | 6.063 | 5.870 | 5.962 | 2,252,396 | +0.08(+1.41%) |
Jan 15, 2020 | 5.880 | 5.962 | 5.815 | 5.880 | 1,886,937 | +0.00(+0.00%) |
Jan 14, 2020 | 5.760 | 5.944 | 5.714 | 5.880 | 1,632,425 | +0.09(+1.59%) |
Jan 13, 2020 | 5.751 | 5.861 | 5.530 | 5.788 | 1,909,779 | +0.00(+0.00%) |
Jan 10, 2020 | 5.999 | 6.045 | 5.751 | 5.788 | 2,946,300 | -0.23(-3.82%) |
Jan 09, 2020 | 6.229 | 6.321 | 5.990 | 6.017 | 3,198,394 | -0.24(-3.82%) |
Jan 08, 2020 | 6.789 | 6.817 | 6.247 | 6.256 | 3,387,023 | -0.58(-8.47%) |
Jan 07, 2020 | 7.037 | 7.166 | 6.826 | 6.835 | 1,804,100 | -0.11(-1.59%) |
Jan 06, 2020 | 6.844 | 7.055 | 6.844 | 6.945 | 2,103,747 | +0.10(+1.48%) |
Jan 03, 2020 | 6.927 | 7.083 | 6.826 | 6.844 | 1,774,289 | -0.11(-1.59%) |
Jan 02, 2020 | 7.359 | 7.432 | 6.826 | 6.954 | 2,253,288 | -0.33(-4.54%) |
Dec 31, 2019 | 7.083 | 7.359 | 7.028 | 7.285 | 1,532,311 | +0.15(+2.06%) |
Dec 30, 2019 | 7.147 | 7.212 | 7.074 | 7.138 | 1,185,431 | -0.01(-0.13%) |
Dec 27, 2019 | 7.120 | 7.258 | 7.120 | 7.147 | 958,007 | +0.00(+0.00%) |
Dec 26, 2019 | 7.138 | 7.221 | 7.055 | 7.147 | 811,005 | +0.01(+0.13%) |
Dec 24, 2019 | 7.157 | 7.230 | 7.106 | 7.138 | 646,581 | +0.01(+0.13%) |
Dec 23, 2019 | 7.221 | 7.267 | 6.881 | 7.129 | 2,181,985 | -0.06(-0.89%) |
Dec 20, 2019 | 7.395 | 7.487 | 7.129 | 7.193 | 3,190,891 | -0.20(-2.73%) |
Dec 19, 2019 | 7.579 | 7.634 | 7.359 | 7.395 | 1,054,741 | -0.18(-2.42%) |
Dec 18, 2019 | 7.561 | 7.680 | 7.533 | 7.579 | 891,651 | -0.03(-0.36%) |
Dec 17, 2019 | 7.368 | 7.634 | 7.340 | 7.607 | 1,196,600 | +0.22(+2.99%) |
Dec 16, 2019 | 7.846 | 7.901 | 7.239 | 7.386 | 2,194,584 | -0.40(-5.19%) |
Dec 13, 2019 | 7.754 | 8.061 | 7.754 | 7.790 | 1,494,975 | +0.05(+0.59%) |
Dec 12, 2019 | 7.809 | 7.821 | 7.472 | 7.744 | 1,894,445 | -0.01(-0.18%) |
Dec 11, 2019 | 7.826 | 7.860 | 7.724 | 7.758 | 1,208,847 | -0.07(-0.86%) |
Dec 10, 2019 | 7.784 | 7.826 | 7.657 | 7.826 | 1,183,704 | +0.12(+1.54%) |
Dec 09, 2019 | 7.530 | 7.784 | 7.530 | 7.708 | 1,282,788 | +0.14(+1.90%) |
Dec 06, 2019 | 7.809 | 7.851 | 7.534 | 7.564 | 1,465,466 | -0.24(-3.03%) |
Dec 05, 2019 | 7.691 | 8.020 | 7.691 | 7.800 | 863,407 | +0.14(+1.88%) |
Dec 04, 2019 | 7.437 | 7.674 | 7.437 | 7.657 | 927,527 | +0.28(+3.78%) |
Dec 03, 2019 | 7.395 | 7.471 | 7.293 | 7.378 | 851,333 | -0.13(-1.69%) |