Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.900 | 6.000 | 5.900 | 5.900 | 7,500 | +0.00(+0.00%) |
Feb 27, 2020 | 5.850 | 5.900 | 5.585 | 5.900 | 4,174 | +0.13(+2.25%) |
Feb 26, 2020 | 5.870 | 5.936 | 5.750 | 5.770 | 1,302 | -0.10(-1.77%) |
Feb 25, 2020 | 5.850 | 5.930 | 5.800 | 5.874 | 4,674 | -0.02(-0.40%) |
Feb 24, 2020 | 5.870 | 6.057 | 5.870 | 5.897 | 1,200 | +0.03(+0.47%) |
Feb 21, 2020 | 5.930 | 6.100 | 5.840 | 5.870 | 3,300 | +0.03(+0.51%) |
Feb 20, 2020 | 5.840 | 5.840 | 5.840 | 5.840 | 55 | +0.00(+0.00%) |
Feb 19, 2020 | 5.850 | 5.850 | 5.818 | 5.840 | 2,080 | +0.00(+0.00%) |
Feb 18, 2020 | 5.980 | 6.134 | 5.170 | 5.840 | 28,158 | -0.38(-6.14%) |
Feb 14, 2020 | 5.910 | 6.450 | 5.900 | 6.222 | 23,100 | +0.30(+5.10%) |
Feb 13, 2020 | 6.030 | 6.030 | 5.880 | 5.920 | 5,540 | -0.84(-12.43%) |
Feb 12, 2020 | 6.700 | 6.830 | 6.680 | 6.760 | 9,208 | +0.20(+3.05%) |
Feb 11, 2020 | 6.770 | 6.800 | 6.560 | 6.560 | 7,231 | -0.12(-1.80%) |
Feb 10, 2020 | 6.560 | 6.780 | 6.445 | 6.680 | 23,989 | +0.23(+3.57%) |
Feb 07, 2020 | 6.450 | 6.582 | 6.447 | 6.450 | 9,000 | +0.08(+1.26%) |
Feb 06, 2020 | 6.361 | 6.468 | 6.350 | 6.370 | 4,336 | -0.05(-0.78%) |
Feb 05, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 60 | +0.00(+0.00%) |
Feb 04, 2020 | 6.400 | 6.450 | 6.400 | 6.420 | 2,158 | +0.19(+3.05%) |
Feb 03, 2020 | 6.390 | 6.500 | 6.230 | 6.230 | 2,208 | -0.12(-1.89%) |
Jan 31, 2020 | 6.250 | 6.350 | 6.250 | 6.350 | 600 | +0.02(+0.30%) |
Jan 30, 2020 | 6.300 | 6.331 | 6.260 | 6.331 | 2,295 | +0.04(+0.66%) |
Jan 29, 2020 | 6.339 | 6.434 | 6.280 | 6.290 | 6,698 | -0.16(-2.46%) |
Jan 28, 2020 | 6.449 | 6.449 | 6.449 | 6.449 | 254 | +0.20(+3.18%) |
Jan 27, 2020 | 6.350 | 6.600 | 6.250 | 6.250 | 5,347 | -0.05(-0.77%) |
Jan 24, 2020 | 6.370 | 6.422 | 6.298 | 6.298 | 1,100 | -0.12(-1.90%) |
Jan 23, 2020 | 6.420 | 6.420 | 6.420 | 6.420 | 14 | +0.00(+0.00%) |
Jan 22, 2020 | 6.400 | 6.428 | 6.400 | 6.420 | 1,067 | +0.09(+1.42%) |
Jan 21, 2020 | 6.300 | 6.340 | 6.300 | 6.330 | 1,335 | +0.08(+1.28%) |
Jan 17, 2020 | 6.340 | 6.340 | 6.250 | 6.250 | 8,500 | +0.02(+0.32%) |
Jan 16, 2020 | 6.340 | 6.340 | 6.230 | 6.230 | 337 | -0.06(-0.95%) |
Jan 15, 2020 | 6.340 | 6.340 | 6.233 | 6.290 | 5,013 | -0.19(-2.93%) |
Jan 14, 2020 | 6.490 | 6.490 | 6.205 | 6.480 | 2,190 | +0.08(+1.25%) |
Jan 13, 2020 | 6.480 | 6.480 | 6.290 | 6.400 | 7,558 | -0.17(-2.59%) |
Jan 10, 2020 | 6.580 | 6.610 | 6.310 | 6.570 | 12,800 | -0.12(-1.79%) |
Jan 09, 2020 | 6.760 | 6.760 | 6.440 | 6.690 | 9,571 | -0.14(-2.05%) |
Jan 08, 2020 | 6.600 | 6.950 | 6.580 | 6.830 | 4,752 | +0.38(+5.89%) |
Jan 07, 2020 | 6.490 | 6.551 | 6.405 | 6.450 | 5,090 | -0.16(-2.42%) |
Jan 06, 2020 | 6.370 | 6.610 | 6.370 | 6.610 | 3,361 | +0.21(+3.28%) |
Jan 03, 2020 | 6.375 | 6.420 | 6.375 | 6.400 | 2,700 | +0.02(+0.32%) |
Jan 02, 2020 | 6.360 | 6.380 | 6.360 | 6.380 | 321 | +0.10(+1.59%) |
Dec 31, 2019 | 6.270 | 6.391 | 6.270 | 6.280 | 10,000 | -0.08(-1.26%) |
Dec 30, 2019 | 6.490 | 6.681 | 6.190 | 6.360 | 8,004 | -0.26(-3.93%) |
Dec 27, 2019 | 6.580 | 6.620 | 6.370 | 6.620 | 1,800 | +0.13(+2.00%) |
Dec 26, 2019 | 6.310 | 6.490 | 6.310 | 6.490 | 4,451 | +0.06(+0.88%) |
Dec 24, 2019 | 6.500 | 6.500 | 6.433 | 6.433 | 400 | -0.07(-1.02%) |
Dec 23, 2019 | 6.370 | 6.500 | 6.150 | 6.500 | 16,016 | +0.18(+2.85%) |
Dec 20, 2019 | 6.245 | 6.323 | 6.245 | 6.320 | 1,800 | +0.04(+0.61%) |
Dec 19, 2019 | 6.220 | 6.470 | 6.170 | 6.282 | 9,620 | +0.06(+0.99%) |
Dec 18, 2019 | 6.220 | 6.220 | 6.220 | 6.220 | 2,054 | -0.13(-2.05%) |
Dec 17, 2019 | 6.450 | 6.450 | 6.230 | 6.350 | 2,625 | -0.10(-1.55%) |
Dec 16, 2019 | 6.440 | 6.450 | 6.237 | 6.450 | 4,511 | +0.05(+0.78%) |
Dec 12, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.07(+1.11%) | |
Dec 11, 2019 | 6.400 | 6.449 | 6.330 | 6.330 | 1,688 | -0.03(-0.45%) |
Dec 10, 2019 | 6.304 | 6.359 | 6.302 | 6.359 | 816 | -0.02(-0.33%) |
Dec 09, 2019 | 6.250 | 6.380 | 6.250 | 6.380 | 4,360 | +0.02(+0.27%) |
Dec 06, 2019 | 6.362 | 6.363 | 6.362 | 6.363 | 600 | -0.02(-0.27%) |
Dec 05, 2019 | 6.380 | 6.380 | 6.380 | 6.380 | 201 | +0.00(+0.03%) |
Dec 04, 2019 | 6.310 | 6.378 | 6.310 | 6.378 | 733 | -0.02(-0.34%) |
Dec 03, 2019 | 6.440 | 6.440 | 6.375 | 6.400 | 3,468 | -0.03(-0.54%) |