Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.300 | 6.400 | 6.210 | 6.390 | 9,023,600 | +0.03(+0.47%) |
Feb 27, 2020 | 6.380 | 6.440 | 6.340 | 6.360 | 6,467,771 | -0.07(-1.09%) |
Feb 26, 2020 | 6.510 | 6.520 | 6.420 | 6.430 | 4,586,754 | -0.03(-0.46%) |
Feb 25, 2020 | 6.470 | 6.490 | 6.430 | 6.460 | 6,618,667 | +0.01(+0.16%) |
Feb 24, 2020 | 6.350 | 6.460 | 6.340 | 6.450 | 5,330,584 | +0.00(+0.00%) |
Feb 21, 2020 | 6.310 | 6.480 | 6.310 | 6.450 | 9,063,100 | +0.01(+0.16%) |
Feb 20, 2020 | 6.480 | 6.480 | 6.410 | 6.440 | 10,114,451 | -0.03(-0.46%) |
Feb 19, 2020 | 6.430 | 6.490 | 6.430 | 6.470 | 4,450,085 | +0.05(+0.78%) |
Feb 18, 2020 | 6.430 | 6.480 | 6.410 | 6.420 | 8,012,817 | +0.00(+0.00%) |
Feb 14, 2020 | 6.500 | 6.510 | 6.420 | 6.420 | 6,423,700 | -0.06(-0.93%) |
Feb 13, 2020 | 6.500 | 6.530 | 6.440 | 6.480 | 4,270,100 | -0.02(-0.31%) |
Feb 12, 2020 | 6.590 | 6.620 | 6.460 | 6.500 | 8,743,849 | -0.06(-0.91%) |
Feb 11, 2020 | 6.640 | 6.650 | 6.520 | 6.560 | 6,323,610 | -0.04(-0.61%) |
Feb 10, 2020 | 6.650 | 6.660 | 6.590 | 6.600 | 4,892,781 | -0.04(-0.60%) |
Feb 07, 2020 | 6.640 | 6.660 | 6.600 | 6.640 | 2,377,600 | +0.00(+0.00%) |
Feb 06, 2020 | 6.630 | 6.720 | 6.560 | 6.640 | 3,360,781 | +0.04(+0.61%) |
Feb 05, 2020 | 6.570 | 6.610 | 6.510 | 6.600 | 3,757,533 | +0.08(+1.23%) |
Feb 04, 2020 | 6.580 | 6.600 | 6.510 | 6.520 | 3,118,969 | -0.01(-0.15%) |
Feb 03, 2020 | 6.580 | 6.600 | 6.520 | 6.530 | 5,773,850 | +0.01(+0.15%) |
Jan 31, 2020 | 6.580 | 6.601 | 6.510 | 6.520 | 4,151,200 | -0.06(-0.91%) |
Jan 30, 2020 | 6.570 | 6.610 | 6.550 | 6.580 | 4,393,202 | +0.00(+0.00%) |
Jan 29, 2020 | 6.630 | 6.660 | 6.560 | 6.580 | 5,317,129 | -0.04(-0.60%) |
Jan 28, 2020 | 6.710 | 6.730 | 6.620 | 6.620 | 7,857,382 | -0.08(-1.19%) |
Jan 27, 2020 | 6.610 | 6.730 | 6.600 | 6.700 | 3,823,522 | +0.01(+0.15%) |
Jan 24, 2020 | 6.710 | 6.720 | 6.660 | 6.690 | 3,579,400 | +0.01(+0.15%) |
Jan 23, 2020 | 6.580 | 6.750 | 6.560 | 6.680 | 3,612,323 | +0.09(+1.37%) |
Jan 22, 2020 | 6.680 | 6.700 | 6.590 | 6.590 | 3,992,178 | -0.07(-1.05%) |
Jan 21, 2020 | 6.660 | 6.710 | 6.650 | 6.660 | 6,147,377 | -0.02(-0.30%) |
Jan 17, 2020 | 6.630 | 6.700 | 6.600 | 6.680 | 5,415,600 | +0.04(+0.60%) |
Jan 16, 2020 | 6.560 | 6.660 | 6.560 | 6.640 | 4,067,586 | +0.07(+1.07%) |
Jan 15, 2020 | 6.570 | 6.620 | 6.540 | 6.570 | 4,846,649 | -0.01(-0.15%) |
Jan 14, 2020 | 6.530 | 6.690 | 6.480 | 6.580 | 4,151,577 | +0.07(+1.08%) |
Jan 13, 2020 | 6.600 | 6.610 | 6.490 | 6.510 | 7,710,690 | -0.05(-0.76%) |
Jan 10, 2020 | 6.650 | 6.650 | 6.530 | 6.560 | 4,387,600 | -0.08(-1.20%) |
Jan 09, 2020 | 6.590 | 6.650 | 6.560 | 6.640 | 3,570,955 | +0.03(+0.45%) |
Jan 08, 2020 | 6.550 | 6.610 | 6.520 | 6.610 | 3,823,294 | +0.06(+0.92%) |
Jan 07, 2020 | 6.460 | 6.590 | 6.400 | 6.550 | 9,764,376 | +0.05(+0.77%) |
Jan 06, 2020 | 6.410 | 6.510 | 6.400 | 6.500 | 7,883,020 | +0.06(+0.93%) |
Jan 03, 2020 | 6.430 | 6.475 | 6.400 | 6.440 | 7,387,300 | -0.02(-0.31%) |
Jan 02, 2020 | 6.540 | 6.620 | 6.450 | 6.460 | 6,598,018 | -0.11(-1.67%) |
Dec 31, 2019 | 6.410 | 6.580 | 6.410 | 6.570 | 4,964,000 | +0.13(+2.02%) |
Dec 30, 2019 | 6.460 | 6.490 | 6.410 | 6.440 | 4,542,694 | -0.04(-0.62%) |
Dec 27, 2019 | 6.640 | 6.650 | 6.410 | 6.480 | 5,371,200 | -0.16(-2.41%) |
Dec 26, 2019 | 6.490 | 6.670 | 6.490 | 6.640 | 4,454,435 | +0.17(+2.63%) |
Dec 24, 2019 | 6.490 | 6.510 | 6.420 | 6.470 | 3,216,700 | -0.02(-0.31%) |
Dec 23, 2019 | 6.540 | 6.600 | 6.490 | 6.490 | 4,783,471 | -0.05(-0.76%) |
Dec 20, 2019 | 6.560 | 6.570 | 6.530 | 6.540 | 4,732,800 | -0.02(-0.30%) |
Dec 19, 2019 | 6.580 | 6.600 | 6.550 | 6.560 | 6,723,419 | -0.05(-0.76%) |
Dec 18, 2019 | 6.640 | 6.650 | 6.590 | 6.610 | 7,407,319 | -0.01(-0.15%) |
Dec 17, 2019 | 6.630 | 6.650 | 6.600 | 6.620 | 6,814,223 | -0.01(-0.15%) |
Dec 16, 2019 | 6.600 | 6.650 | 6.560 | 6.630 | 14,495,753 | +0.04(+0.61%) |
Dec 13, 2019 | 6.660 | 6.700 | 6.550 | 6.590 | 7,452,100 | -0.07(-1.05%) |
Dec 12, 2019 | 6.730 | 6.750 | 6.660 | 6.660 | 5,034,494 | -0.07(-1.04%) |
Dec 11, 2019 | 6.740 | 6.780 | 6.710 | 6.730 | 4,024,065 | -0.05(-0.74%) |
Dec 10, 2019 | 6.720 | 6.810 | 6.600 | 6.780 | 11,440,838 | +0.07(+1.04%) |
Dec 09, 2019 | 6.740 | 6.740 | 6.690 | 6.710 | 7,173,562 | -0.03(-0.45%) |
Dec 06, 2019 | 6.820 | 6.830 | 6.710 | 6.740 | 7,518,400 | -0.03(-0.44%) |
Dec 05, 2019 | 6.860 | 6.890 | 6.750 | 6.770 | 8,018,381 | -0.10(-1.46%) |
Dec 04, 2019 | 6.880 | 6.900 | 6.810 | 6.870 | 10,336,826 | +0.01(+0.15%) |
Dec 03, 2019 | 6.850 | 6.880 | 6.840 | 6.860 | 4,277,605 | -0.01(-0.15%) |