Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.140 | 6.360 | 6.040 | 6.300 | 480,100 | -0.08(-1.25%) |
Feb 27, 2020 | 6.410 | 6.580 | 6.140 | 6.380 | 377,607 | -0.12(-1.85%) |
Feb 26, 2020 | 6.720 | 6.800 | 6.380 | 6.500 | 452,241 | -0.20(-2.99%) |
Feb 25, 2020 | 6.920 | 6.940 | 6.510 | 6.700 | 415,839 | -0.20(-2.90%) |
Feb 24, 2020 | 7.010 | 7.120 | 6.821 | 6.900 | 280,106 | -0.28(-3.90%) |
Feb 21, 2020 | 7.280 | 7.290 | 7.050 | 7.180 | 221,200 | -0.05(-0.69%) |
Feb 20, 2020 | 7.190 | 7.270 | 6.970 | 7.230 | 208,705 | +0.04(+0.56%) |
Feb 19, 2020 | 7.350 | 7.390 | 7.030 | 7.190 | 194,789 | -0.08(-1.10%) |
Feb 18, 2020 | 6.810 | 7.440 | 6.770 | 7.270 | 365,485 | +0.47(+6.91%) |
Feb 14, 2020 | 6.800 | 6.830 | 6.610 | 6.800 | 216,800 | +0.00(+0.00%) |
Feb 13, 2020 | 6.480 | 6.820 | 6.440 | 6.800 | 254,400 | +0.31(+4.78%) |
Feb 12, 2020 | 6.330 | 6.490 | 6.300 | 6.490 | 293,027 | +0.18(+2.85%) |
Feb 11, 2020 | 6.340 | 6.405 | 6.210 | 6.310 | 273,564 | -0.04(-0.63%) |
Feb 10, 2020 | 6.360 | 6.440 | 6.250 | 6.350 | 142,785 | -0.01(-0.16%) |
Feb 07, 2020 | 6.390 | 6.420 | 6.010 | 6.360 | 314,700 | -0.04(-0.63%) |
Feb 06, 2020 | 6.570 | 6.640 | 6.360 | 6.400 | 152,000 | -0.12(-1.84%) |
Feb 05, 2020 | 6.450 | 6.570 | 6.390 | 6.520 | 267,075 | +0.11(+1.72%) |
Feb 04, 2020 | 6.550 | 6.680 | 6.370 | 6.410 | 247,933 | -0.07(-1.08%) |
Feb 03, 2020 | 6.680 | 6.685 | 6.410 | 6.480 | 226,970 | -0.13(-1.97%) |
Jan 31, 2020 | 6.620 | 6.640 | 6.500 | 6.610 | 236,300 | +0.00(+0.00%) |
Jan 30, 2020 | 6.680 | 6.700 | 6.430 | 6.610 | 182,287 | -0.12(-1.78%) |
Jan 29, 2020 | 6.630 | 6.800 | 6.630 | 6.730 | 167,380 | +0.08(+1.20%) |
Jan 28, 2020 | 6.810 | 6.926 | 6.630 | 6.650 | 339,073 | -0.10(-1.48%) |
Jan 27, 2020 | 6.800 | 6.870 | 6.530 | 6.750 | 274,165 | -0.15(-2.17%) |
Jan 24, 2020 | 6.800 | 7.080 | 6.780 | 6.900 | 432,300 | +0.10(+1.47%) |
Jan 23, 2020 | 6.390 | 6.820 | 6.350 | 6.800 | 333,081 | +0.37(+5.75%) |
Jan 22, 2020 | 6.520 | 6.550 | 6.360 | 6.430 | 707,473 | -0.07(-1.08%) |
Jan 21, 2020 | 6.480 | 6.550 | 6.390 | 6.500 | 270,686 | -0.03(-0.46%) |
Jan 17, 2020 | 6.550 | 6.740 | 6.450 | 6.530 | 206,000 | +0.00(+0.00%) |
Jan 16, 2020 | 6.550 | 6.610 | 6.440 | 6.530 | 257,271 | -0.01(-0.15%) |
Jan 15, 2020 | 6.660 | 6.790 | 6.460 | 6.540 | 228,030 | -0.12(-1.80%) |
Jan 14, 2020 | 6.670 | 6.810 | 6.620 | 6.660 | 314,299 | -0.05(-0.82%) |
Jan 13, 2020 | 6.870 | 6.870 | 6.610 | 6.715 | 172,886 | -0.08(-1.25%) |
Jan 10, 2020 | 6.860 | 6.905 | 6.510 | 6.800 | 283,300 | -0.07(-1.02%) |
Jan 09, 2020 | 6.930 | 7.080 | 6.820 | 6.870 | 181,250 | -0.02(-0.29%) |
Jan 08, 2020 | 6.880 | 7.020 | 6.845 | 6.890 | 292,768 | -0.02(-0.29%) |
Jan 07, 2020 | 6.990 | 6.990 | 6.710 | 6.910 | 256,775 | -0.08(-1.14%) |
Jan 06, 2020 | 6.900 | 7.090 | 6.830 | 6.990 | 415,911 | +0.03(+0.43%) |
Jan 03, 2020 | 7.300 | 7.300 | 6.820 | 6.960 | 505,000 | -0.43(-5.82%) |
Jan 02, 2020 | 7.690 | 7.730 | 7.220 | 7.390 | 601,843 | -0.28(-3.65%) |
Dec 31, 2019 | 7.860 | 7.970 | 7.600 | 7.670 | 791,600 | -0.23(-2.91%) |
Dec 30, 2019 | 8.010 | 8.010 | 7.770 | 7.900 | 272,295 | -0.16(-1.99%) |
Dec 27, 2019 | 8.180 | 8.185 | 7.990 | 8.060 | 410,200 | -0.10(-1.23%) |
Dec 26, 2019 | 8.030 | 8.380 | 8.030 | 8.160 | 487,887 | +0.13(+1.62%) |
Dec 24, 2019 | 7.920 | 8.100 | 7.830 | 8.030 | 339,800 | +0.15(+1.90%) |
Dec 23, 2019 | 7.440 | 7.950 | 7.360 | 7.880 | 522,685 | +0.39(+5.21%) |
Dec 20, 2019 | 7.290 | 7.680 | 7.230 | 7.490 | 613,000 | +0.21(+2.88%) |
Dec 19, 2019 | 7.320 | 7.590 | 7.240 | 7.280 | 673,696 | -0.01(-0.14%) |
Dec 18, 2019 | 7.300 | 7.410 | 7.070 | 7.290 | 367,492 | +0.03(+0.41%) |
Dec 17, 2019 | 7.180 | 7.270 | 6.880 | 7.260 | 364,751 | +0.07(+0.97%) |
Dec 16, 2019 | 7.370 | 7.370 | 7.160 | 7.190 | 364,346 | -0.09(-1.24%) |
Dec 13, 2019 | 7.190 | 7.600 | 7.100 | 7.280 | 595,000 | -0.04(-0.61%) |
Dec 12, 2019 | 7.320 | 7.565 | 7.220 | 7.325 | 943,822 | +0.06(+0.76%) |
Dec 11, 2019 | 6.980 | 7.320 | 6.750 | 7.270 | 1,687,917 | +0.45(+6.60%) |
Dec 10, 2019 | 6.300 | 7.150 | 6.270 | 6.820 | 3,332,459 | +0.97(+16.58%) |
Dec 09, 2019 | 5.800 | 5.960 | 5.720 | 5.850 | 545,904 | +0.06(+1.04%) |
Dec 06, 2019 | 5.660 | 5.860 | 5.630 | 5.790 | 281,300 | +0.13(+2.30%) |
Dec 05, 2019 | 5.760 | 5.760 | 5.590 | 5.660 | 129,845 | -0.10(-1.74%) |
Dec 04, 2019 | 5.650 | 5.760 | 5.520 | 5.760 | 327,075 | +0.12(+2.13%) |
Dec 03, 2019 | 5.300 | 5.740 | 5.290 | 5.640 | 240,448 | +0.29(+5.42%) |