Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.799 | 5.908 | 5.644 | 5.841 | 141,658 | -0.11(-1.89%) |
Feb 27, 2020 | 6.650 | 6.709 | 5.945 | 5.953 | 380,228 | -0.76(-11.36%) |
Feb 26, 2020 | 6.746 | 6.821 | 6.675 | 6.716 | 67,065 | -0.03(-0.44%) |
Feb 25, 2020 | 6.729 | 6.841 | 6.725 | 6.746 | 57,859 | -0.01(-0.14%) |
Feb 24, 2020 | 6.763 | 6.821 | 6.738 | 6.756 | 66,164 | -0.09(-1.32%) |
Feb 21, 2020 | 6.880 | 6.880 | 6.775 | 6.846 | 62,559 | -0.04(-0.55%) |
Feb 20, 2020 | 6.884 | 6.910 | 6.871 | 6.884 | 102,609 | +0.02(+0.26%) |
Feb 19, 2020 | 6.833 | 6.891 | 6.833 | 6.866 | 90,497 | +0.04(+0.54%) |
Feb 18, 2020 | 6.816 | 6.841 | 6.808 | 6.829 | 90,640 | -0.00(-0.06%) |
Feb 14, 2020 | 6.812 | 6.837 | 6.791 | 6.833 | 72,665 | +0.04(+0.65%) |
Feb 13, 2020 | 6.812 | 6.814 | 6.783 | 6.789 | 38,878 | -0.02(-0.32%) |
Feb 12, 2020 | 6.812 | 6.833 | 6.796 | 6.811 | 69,046 | -0.00(-0.02%) |
Feb 11, 2020 | 6.812 | 6.837 | 6.771 | 6.812 | 32,556 | +0.01(+0.18%) |
Feb 10, 2020 | 6.812 | 6.837 | 6.787 | 6.800 | 76,414 | -0.00(-0.06%) |
Feb 07, 2020 | 6.845 | 6.853 | 6.800 | 6.804 | 98,824 | -0.04(-0.60%) |
Feb 06, 2020 | 6.816 | 6.870 | 6.816 | 6.845 | 72,067 | -0.01(-0.12%) |
Feb 05, 2020 | 6.857 | 6.862 | 6.833 | 6.853 | 97,802 | +0.01(+0.12%) |
Feb 04, 2020 | 6.812 | 6.866 | 6.800 | 6.845 | 206,480 | +0.06(+0.92%) |
Feb 03, 2020 | 6.812 | 6.853 | 6.779 | 6.783 | 47,915 | -0.00(-0.01%) |
Jan 31, 2020 | 6.808 | 6.842 | 6.779 | 6.783 | 64,914 | -0.01(-0.18%) |
Jan 30, 2020 | 6.812 | 6.870 | 6.758 | 6.795 | 31,328 | +0.02(+0.30%) |
Jan 29, 2020 | 6.812 | 6.853 | 6.775 | 6.775 | 36,780 | -0.04(-0.55%) |
Jan 28, 2020 | 6.903 | 6.919 | 6.800 | 6.812 | 56,860 | -0.07(-1.02%) |
Jan 27, 2020 | 6.857 | 6.924 | 6.833 | 6.882 | 86,050 | -0.08(-1.13%) |
Jan 24, 2020 | 7.101 | 7.101 | 6.949 | 6.961 | 37,543 | -0.12(-1.75%) |
Jan 23, 2020 | 7.031 | 7.112 | 7.031 | 7.084 | 54,627 | -0.00(-0.06%) |
Jan 22, 2020 | 7.105 | 7.113 | 6.950 | 7.089 | 75,018 | +0.08(+1.11%) |
Jan 21, 2020 | 6.986 | 7.072 | 6.986 | 7.011 | 182,962 | -0.02(-0.29%) |
Jan 17, 2020 | 6.897 | 7.031 | 6.888 | 7.031 | 91,486 | +0.14(+2.08%) |
Jan 16, 2020 | 6.905 | 6.905 | 6.888 | 6.888 | 39,845 | +0.00(+0.00%) |
Jan 15, 2020 | 6.888 | 6.888 | 6.860 | 6.888 | 61,178 | -0.00(-0.00%) |
Jan 14, 2020 | 6.888 | 6.888 | 6.860 | 6.888 | 47,523 | +0.02(+0.24%) |
Jan 13, 2020 | 6.827 | 6.892 | 6.827 | 6.872 | 58,453 | +0.03(+0.42%) |
Jan 10, 2020 | 6.847 | 6.852 | 6.807 | 6.843 | 38,649 | -0.00(-0.06%) |
Jan 09, 2020 | 6.831 | 6.847 | 6.783 | 6.847 | 75,322 | +0.10(+1.52%) |
Jan 08, 2020 | 6.647 | 6.847 | 6.647 | 6.745 | 115,977 | +0.07(+1.10%) |
Jan 07, 2020 | 6.721 | 6.782 | 6.651 | 6.672 | 69,788 | +0.02(+0.31%) |
Jan 06, 2020 | 6.484 | 6.745 | 6.478 | 6.651 | 124,056 | +0.18(+2.81%) |
Jan 03, 2020 | 6.292 | 6.508 | 6.292 | 6.469 | 48,433 | +0.17(+2.76%) |
Jan 02, 2020 | 6.238 | 6.328 | 6.185 | 6.296 | 40,219 | +0.08(+1.25%) |
Dec 31, 2019 | 6.316 | 6.316 | 5.989 | 6.218 | 171,231 | -0.13(-2.06%) |
Dec 30, 2019 | 6.467 | 6.467 | 6.296 | 6.349 | 58,433 | -0.09(-1.33%) |
Dec 27, 2019 | 6.516 | 6.520 | 6.349 | 6.435 | 131,114 | -0.06(-0.85%) |
Dec 26, 2019 | 6.500 | 6.520 | 6.451 | 6.490 | 21,036 | +0.01(+0.16%) |
Dec 24, 2019 | 6.541 | 6.541 | 6.455 | 6.480 | 27,152 | -0.03(-0.44%) |
Dec 23, 2019 | 6.537 | 6.537 | 6.443 | 6.508 | 38,504 | -0.02(-0.38%) |
Dec 20, 2019 | 6.549 | 6.553 | 6.500 | 6.533 | 80,593 | +0.02(+0.31%) |
Dec 19, 2019 | 6.508 | 6.561 | 6.508 | 6.512 | 71,458 | -0.02(-0.31%) |
Dec 18, 2019 | 6.504 | 6.549 | 6.494 | 6.532 | 40,689 | +0.03(+0.49%) |
Dec 17, 2019 | 6.492 | 6.537 | 6.448 | 6.500 | 88,274 | -0.04(-0.68%) |
Dec 16, 2019 | 6.472 | 6.545 | 6.456 | 6.545 | 44,714 | +0.08(+1.19%) |
Dec 13, 2019 | 6.472 | 6.472 | 6.460 | 6.468 | 14,833 | +0.02(+0.31%) |
Dec 12, 2019 | 6.436 | 6.464 | 6.434 | 6.448 | 28,788 | +0.00(+0.06%) |
Dec 11, 2019 | 6.438 | 6.446 | 6.395 | 6.444 | 37,987 | +0.02(+0.38%) |
Dec 10, 2019 | 6.448 | 6.448 | 6.415 | 6.419 | 17,112 | -0.01(-0.19%) |
Dec 09, 2019 | 6.468 | 6.521 | 6.395 | 6.432 | 82,224 | +0.00(+0.00%) |
Dec 06, 2019 | 6.601 | 6.609 | 6.415 | 6.432 | 93,695 | -0.17(-2.57%) |
Dec 05, 2019 | 6.630 | 6.665 | 6.601 | 6.601 | 25,245 | -0.06(-0.91%) |
Dec 04, 2019 | 6.674 | 6.779 | 6.633 | 6.662 | 16,197 | +0.05(+0.80%) |
Dec 03, 2019 | 6.674 | 6.721 | 6.573 | 6.610 | 37,134 | -0.07(-1.09%) |