Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.705 | 5.811 | 5.552 | 5.746 | 144,002 | -0.11(-1.89%) |
Feb 27, 2020 | 6.542 | 6.599 | 5.848 | 5.857 | 386,522 | -0.75(-11.36%) |
Feb 26, 2020 | 6.636 | 6.710 | 6.567 | 6.607 | 68,176 | -0.03(-0.44%) |
Feb 25, 2020 | 6.620 | 6.730 | 6.616 | 6.636 | 58,817 | -0.01(-0.14%) |
Feb 24, 2020 | 6.653 | 6.710 | 6.628 | 6.646 | 67,259 | -0.09(-1.32%) |
Feb 21, 2020 | 6.768 | 6.768 | 6.665 | 6.735 | 63,595 | -0.04(-0.55%) |
Feb 20, 2020 | 6.772 | 6.798 | 6.759 | 6.772 | 104,308 | +0.02(+0.26%) |
Feb 19, 2020 | 6.721 | 6.778 | 6.721 | 6.754 | 91,995 | +0.04(+0.54%) |
Feb 18, 2020 | 6.705 | 6.730 | 6.697 | 6.717 | 92,140 | -0.00(-0.06%) |
Feb 14, 2020 | 6.701 | 6.725 | 6.681 | 6.721 | 73,868 | +0.04(+0.65%) |
Feb 13, 2020 | 6.701 | 6.703 | 6.673 | 6.678 | 39,521 | -0.02(-0.32%) |
Feb 12, 2020 | 6.701 | 6.721 | 6.685 | 6.700 | 70,189 | -0.00(-0.02%) |
Feb 11, 2020 | 6.701 | 6.725 | 6.661 | 6.701 | 33,095 | +0.01(+0.18%) |
Feb 10, 2020 | 6.701 | 6.725 | 6.677 | 6.689 | 77,679 | -0.00(-0.06%) |
Feb 07, 2020 | 6.734 | 6.742 | 6.689 | 6.693 | 100,460 | -0.04(-0.60%) |
Feb 06, 2020 | 6.705 | 6.758 | 6.705 | 6.734 | 73,260 | -0.01(-0.12%) |
Feb 05, 2020 | 6.746 | 6.750 | 6.721 | 6.742 | 99,421 | +0.01(+0.12%) |
Feb 04, 2020 | 6.701 | 6.754 | 6.689 | 6.734 | 209,898 | +0.06(+0.92%) |
Feb 03, 2020 | 6.701 | 6.742 | 6.669 | 6.672 | 48,708 | -0.00(-0.01%) |
Jan 31, 2020 | 6.697 | 6.730 | 6.669 | 6.673 | 65,988 | -0.01(-0.18%) |
Jan 30, 2020 | 6.701 | 6.758 | 6.648 | 6.685 | 31,847 | +0.02(+0.30%) |
Jan 29, 2020 | 6.701 | 6.742 | 6.665 | 6.665 | 37,389 | -0.04(-0.55%) |
Jan 28, 2020 | 6.790 | 6.806 | 6.689 | 6.701 | 57,801 | -0.07(-1.02%) |
Jan 27, 2020 | 6.746 | 6.812 | 6.721 | 6.770 | 87,474 | -0.08(-1.13%) |
Jan 24, 2020 | 6.985 | 6.985 | 6.836 | 6.847 | 38,165 | -0.12(-1.75%) |
Jan 23, 2020 | 6.916 | 6.996 | 6.916 | 6.969 | 55,531 | -0.00(-0.06%) |
Jan 22, 2020 | 6.989 | 6.997 | 6.837 | 6.973 | 76,260 | +0.08(+1.11%) |
Jan 21, 2020 | 6.873 | 6.957 | 6.873 | 6.897 | 185,991 | -0.02(-0.29%) |
Jan 17, 2020 | 6.784 | 6.917 | 6.776 | 6.917 | 93,000 | +0.14(+2.08%) |
Jan 16, 2020 | 6.792 | 6.792 | 6.776 | 6.776 | 40,505 | +0.00(+0.00%) |
Jan 15, 2020 | 6.776 | 6.776 | 6.748 | 6.776 | 62,191 | -0.00(-0.00%) |
Jan 14, 2020 | 6.776 | 6.776 | 6.748 | 6.776 | 48,310 | +0.02(+0.24%) |
Jan 13, 2020 | 6.716 | 6.780 | 6.716 | 6.760 | 59,421 | +0.03(+0.42%) |
Jan 10, 2020 | 6.736 | 6.740 | 6.696 | 6.732 | 39,289 | -0.00(-0.06%) |
Jan 09, 2020 | 6.720 | 6.736 | 6.672 | 6.736 | 76,568 | +0.10(+1.52%) |
Jan 08, 2020 | 6.539 | 6.736 | 6.539 | 6.635 | 117,897 | +0.07(+1.10%) |
Jan 07, 2020 | 6.611 | 6.672 | 6.543 | 6.563 | 70,944 | +0.02(+0.31%) |
Jan 06, 2020 | 6.378 | 6.635 | 6.372 | 6.543 | 126,110 | +0.18(+2.81%) |
Jan 03, 2020 | 6.189 | 6.402 | 6.189 | 6.364 | 49,235 | +0.17(+2.76%) |
Jan 02, 2020 | 6.137 | 6.225 | 6.084 | 6.193 | 40,885 | +0.08(+1.25%) |
Dec 31, 2019 | 6.213 | 6.213 | 5.891 | 6.117 | 174,065 | -0.13(-2.06%) |
Dec 30, 2019 | 6.362 | 6.362 | 6.193 | 6.245 | 59,401 | -0.08(-1.33%) |
Dec 27, 2019 | 6.410 | 6.414 | 6.245 | 6.330 | 133,284 | -0.05(-0.85%) |
Dec 26, 2019 | 6.394 | 6.414 | 6.346 | 6.384 | 21,385 | +0.01(+0.16%) |
Dec 24, 2019 | 6.434 | 6.434 | 6.350 | 6.374 | 27,601 | -0.03(-0.44%) |
Dec 23, 2019 | 6.430 | 6.430 | 6.338 | 6.402 | 39,142 | -0.02(-0.38%) |
Dec 20, 2019 | 6.442 | 6.446 | 6.394 | 6.426 | 81,927 | +0.02(+0.31%) |
Dec 19, 2019 | 6.402 | 6.454 | 6.402 | 6.406 | 72,641 | -0.02(-0.31%) |
Dec 18, 2019 | 6.398 | 6.442 | 6.389 | 6.426 | 41,363 | +0.03(+0.49%) |
Dec 17, 2019 | 6.387 | 6.430 | 6.343 | 6.394 | 89,735 | -0.04(-0.68%) |
Dec 16, 2019 | 6.367 | 6.438 | 6.351 | 6.438 | 45,454 | +0.08(+1.19%) |
Dec 13, 2019 | 6.367 | 6.367 | 6.355 | 6.363 | 15,078 | +0.02(+0.31%) |
Dec 12, 2019 | 6.331 | 6.359 | 6.329 | 6.343 | 29,265 | +0.00(+0.06%) |
Dec 11, 2019 | 6.333 | 6.341 | 6.291 | 6.339 | 38,616 | +0.02(+0.38%) |
Dec 10, 2019 | 6.343 | 6.343 | 6.311 | 6.315 | 17,395 | -0.01(-0.19%) |
Dec 09, 2019 | 6.363 | 6.414 | 6.291 | 6.327 | 83,585 | +0.00(+0.00%) |
Dec 06, 2019 | 6.494 | 6.502 | 6.311 | 6.327 | 95,246 | -0.17(-2.57%) |
Dec 05, 2019 | 6.522 | 6.557 | 6.494 | 6.494 | 25,663 | -0.06(-0.91%) |
Dec 04, 2019 | 6.566 | 6.669 | 6.525 | 6.554 | 16,465 | +0.05(+0.80%) |
Dec 03, 2019 | 6.566 | 6.611 | 6.466 | 6.502 | 37,749 | -0.07(-1.09%) |