Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.764 | 6.083 | 5.487 | 6.072 | 5,371,069 | -0.17(-2.68%) |
Feb 27, 2020 | 6.402 | 6.532 | 6.208 | 6.240 | 4,481,136 | -0.26(-3.94%) |
Feb 26, 2020 | 6.584 | 6.624 | 6.433 | 6.496 | 2,536,109 | -0.07(-1.11%) |
Feb 25, 2020 | 6.898 | 6.903 | 6.459 | 6.569 | 3,417,716 | -0.33(-4.77%) |
Feb 24, 2020 | 6.893 | 6.919 | 6.799 | 6.898 | 2,865,808 | -0.14(-2.00%) |
Feb 21, 2020 | 7.133 | 7.172 | 6.982 | 7.039 | 1,491,836 | -0.09(-1.25%) |
Feb 20, 2020 | 6.950 | 7.146 | 6.935 | 7.128 | 1,029,183 | +0.13(+1.87%) |
Feb 19, 2020 | 7.034 | 7.070 | 6.956 | 6.997 | 1,085,046 | -0.02(-0.22%) |
Feb 18, 2020 | 6.992 | 7.039 | 6.935 | 7.013 | 1,069,280 | +0.02(+0.30%) |
Feb 14, 2020 | 7.128 | 7.227 | 6.987 | 6.992 | 1,486,860 | -0.13(-1.83%) |
Feb 13, 2020 | 6.997 | 7.128 | 6.956 | 7.123 | 953,431 | +0.11(+1.56%) |
Feb 12, 2020 | 7.076 | 7.097 | 6.893 | 7.013 | 1,328,003 | -0.06(-0.81%) |
Feb 11, 2020 | 7.206 | 7.238 | 7.034 | 7.070 | 893,854 | -0.11(-1.53%) |
Feb 10, 2020 | 7.055 | 7.180 | 7.039 | 7.180 | 1,048,577 | +0.12(+1.70%) |
Feb 07, 2020 | 7.091 | 7.107 | 6.893 | 7.060 | 1,258,569 | -0.02(-0.30%) |
Feb 06, 2020 | 7.097 | 7.217 | 7.060 | 7.081 | 1,417,468 | +0.01(+0.07%) |
Feb 05, 2020 | 7.055 | 7.086 | 7.008 | 7.076 | 1,263,653 | +0.09(+1.27%) |
Feb 04, 2020 | 7.029 | 7.094 | 6.961 | 6.987 | 1,410,299 | +0.02(+0.30%) |
Feb 03, 2020 | 6.867 | 6.982 | 6.856 | 6.966 | 1,392,999 | +0.10(+1.45%) |
Jan 31, 2020 | 6.893 | 6.935 | 6.799 | 6.867 | 1,436,916 | -0.04(-0.61%) |
Jan 30, 2020 | 6.830 | 6.940 | 6.757 | 6.908 | 1,374,129 | +0.01(+0.15%) |
Jan 29, 2020 | 6.950 | 6.976 | 6.835 | 6.898 | 1,568,724 | -0.01(-0.15%) |
Jan 28, 2020 | 6.867 | 6.976 | 6.861 | 6.908 | 1,303,408 | +0.04(+0.61%) |
Jan 27, 2020 | 6.830 | 6.924 | 6.825 | 6.867 | 1,639,458 | -0.06(-0.83%) |
Jan 24, 2020 | 6.924 | 6.966 | 6.825 | 6.924 | 1,585,984 | +0.00(+0.00%) |
Jan 23, 2020 | 6.950 | 6.976 | 6.872 | 6.924 | 1,695,354 | -0.03(-0.45%) |
Jan 22, 2020 | 6.997 | 7.010 | 6.867 | 6.956 | 1,368,130 | +0.00(+0.00%) |
Jan 21, 2020 | 7.039 | 7.060 | 6.893 | 6.956 | 1,238,197 | -0.08(-1.11%) |
Jan 17, 2020 | 7.133 | 7.159 | 7.008 | 7.034 | 1,022,432 | -0.09(-1.25%) |
Jan 16, 2020 | 7.086 | 7.206 | 7.065 | 7.123 | 948,230 | +0.03(+0.37%) |
Jan 15, 2020 | 6.893 | 7.133 | 6.888 | 7.097 | 1,319,170 | +0.19(+2.80%) |
Jan 14, 2020 | 6.945 | 6.956 | 6.830 | 6.903 | 2,737,817 | -0.06(-0.90%) |
Jan 13, 2020 | 6.924 | 6.976 | 6.877 | 6.966 | 972,001 | +0.02(+0.30%) |
Jan 10, 2020 | 7.107 | 7.128 | 6.893 | 6.945 | 1,408,786 | -0.13(-1.85%) |
Jan 09, 2020 | 7.003 | 7.091 | 6.929 | 7.076 | 1,343,911 | +0.10(+1.42%) |
Jan 08, 2020 | 6.961 | 7.003 | 6.893 | 6.976 | 1,443,142 | +0.04(+0.60%) |
Jan 07, 2020 | 6.982 | 7.029 | 6.914 | 6.935 | 1,130,056 | -0.05(-0.75%) |
Jan 06, 2020 | 6.982 | 7.039 | 6.861 | 6.987 | 1,745,660 | -0.04(-0.52%) |
Jan 03, 2020 | 6.940 | 7.023 | 6.898 | 7.023 | 2,166,377 | +0.06(+0.83%) |
Jan 02, 2020 | 7.039 | 7.060 | 6.924 | 6.966 | 1,753,362 | -0.03(-0.45%) |
Dec 31, 2019 | 6.924 | 7.081 | 6.906 | 6.997 | 2,393,520 | +0.05(+0.68%) |
Dec 30, 2019 | 6.882 | 6.997 | 6.872 | 6.950 | 2,182,964 | +0.07(+0.99%) |
Dec 27, 2019 | 6.867 | 6.971 | 6.845 | 6.882 | 1,835,134 | +0.04(+0.61%) |
Dec 26, 2019 | 6.767 | 6.919 | 6.767 | 6.841 | 1,740,015 | +0.07(+1.08%) |
Dec 24, 2019 | 6.788 | 6.788 | 6.715 | 6.767 | 708,985 | +0.03(+0.47%) |
Dec 23, 2019 | 6.746 | 6.794 | 6.705 | 6.736 | 2,272,137 | -0.01(-0.08%) |
Dec 20, 2019 | 6.548 | 6.757 | 6.532 | 6.741 | 11,813,175 | +0.21(+3.20%) |
Dec 19, 2019 | 6.475 | 6.569 | 6.464 | 6.532 | 2,725,735 | +0.11(+1.79%) |
Dec 18, 2019 | 6.297 | 6.443 | 6.219 | 6.417 | 2,453,029 | +0.11(+1.82%) |
Dec 17, 2019 | 6.428 | 6.490 | 6.179 | 6.302 | 4,852,078 | -0.15(-2.27%) |
Dec 16, 2019 | 6.454 | 6.548 | 6.318 | 6.449 | 4,067,907 | -0.03(-0.40%) |
Dec 13, 2019 | 6.439 | 6.546 | 6.385 | 6.475 | 4,887,658 | +0.10(+1.51%) |
Dec 12, 2019 | 6.627 | 6.647 | 6.358 | 6.379 | 3,546,508 | -0.26(-3.89%) |
Dec 11, 2019 | 6.627 | 6.687 | 6.500 | 6.637 | 2,031,589 | +0.03(+0.46%) |
Dec 10, 2019 | 6.348 | 6.627 | 6.348 | 6.606 | 3,032,971 | +0.16(+2.43%) |
Dec 09, 2019 | 6.748 | 6.799 | 6.429 | 6.449 | 4,248,841 | -0.33(-4.93%) |
Dec 06, 2019 | 6.940 | 6.994 | 6.768 | 6.784 | 2,717,516 | -0.07(-0.96%) |
Dec 05, 2019 | 7.087 | 7.113 | 6.844 | 6.849 | 4,232,586 | -0.19(-2.66%) |
Dec 04, 2019 | 7.178 | 7.300 | 7.037 | 7.037 | 2,964,659 | -0.12(-1.70%) |
Dec 03, 2019 | 6.875 | 7.173 | 6.839 | 7.158 | 2,090,202 | +0.26(+3.74%) |