Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.966 | 5.968 | 5.713 | 5.901 | 21,922,392 | -0.21(-3.41%) |
Feb 27, 2020 | 6.461 | 6.473 | 6.098 | 6.110 | 19,136,644 | -0.41(-6.30%) |
Feb 26, 2020 | 6.624 | 6.663 | 6.519 | 6.521 | 9,792,491 | -0.09(-1.36%) |
Feb 25, 2020 | 6.777 | 6.777 | 6.598 | 6.611 | 20,787,572 | -0.15(-2.23%) |
Feb 24, 2020 | 6.782 | 6.856 | 6.745 | 6.761 | 10,020,332 | -0.08(-1.23%) |
Feb 21, 2020 | 6.796 | 6.869 | 6.796 | 6.845 | 7,837,359 | +0.04(+0.60%) |
Feb 20, 2020 | 6.701 | 6.807 | 6.667 | 6.804 | 4,913,873 | +0.11(+1.64%) |
Feb 19, 2020 | 6.772 | 6.779 | 6.695 | 6.695 | 9,149,038 | -0.07(-1.09%) |
Feb 18, 2020 | 6.781 | 6.783 | 6.707 | 6.769 | 7,280,880 | +0.01(+0.13%) |
Feb 14, 2020 | 6.706 | 6.761 | 6.685 | 6.760 | 7,477,430 | +0.08(+1.24%) |
Feb 13, 2020 | 6.621 | 6.698 | 6.595 | 6.677 | 6,953,905 | +0.06(+0.84%) |
Feb 12, 2020 | 6.613 | 6.667 | 6.575 | 6.622 | 4,558,364 | -0.00(-0.07%) |
Feb 11, 2020 | 6.602 | 6.639 | 6.595 | 6.627 | 4,339,819 | +0.02(+0.35%) |
Feb 10, 2020 | 6.577 | 6.603 | 6.540 | 6.603 | 3,088,647 | +0.07(+1.07%) |
Feb 07, 2020 | 6.561 | 6.577 | 6.510 | 6.534 | 3,457,687 | -0.01(-0.22%) |
Feb 06, 2020 | 6.553 | 6.571 | 6.529 | 6.548 | 7,321,909 | +0.02(+0.26%) |
Feb 05, 2020 | 6.512 | 6.573 | 6.485 | 6.531 | 5,226,156 | +0.02(+0.24%) |
Feb 04, 2020 | 6.477 | 6.556 | 6.459 | 6.515 | 7,037,011 | +0.06(+0.85%) |
Feb 03, 2020 | 6.471 | 6.497 | 6.422 | 6.460 | 9,938,618 | +0.01(+0.11%) |
Jan 31, 2020 | 6.493 | 6.563 | 6.419 | 6.453 | 11,963,453 | -0.06(-0.87%) |
Jan 30, 2020 | 6.484 | 6.541 | 6.458 | 6.509 | 15,066,305 | +0.01(+0.23%) |
Jan 29, 2020 | 6.548 | 6.566 | 6.490 | 6.495 | 5,541,653 | -0.03(-0.39%) |
Jan 28, 2020 | 6.519 | 6.575 | 6.508 | 6.520 | 8,311,544 | -0.04(-0.60%) |
Jan 27, 2020 | 6.588 | 6.628 | 6.550 | 6.559 | 11,359,481 | -0.05(-0.81%) |
Jan 24, 2020 | 6.599 | 6.626 | 6.572 | 6.613 | 7,165,329 | +0.03(+0.39%) |
Jan 23, 2020 | 6.504 | 6.591 | 6.464 | 6.588 | 6,470,050 | +0.10(+1.53%) |
Jan 22, 2020 | 6.550 | 6.564 | 6.475 | 6.488 | 8,450,669 | -0.04(-0.56%) |
Jan 21, 2020 | 6.471 | 6.528 | 6.455 | 6.525 | 8,027,619 | +0.07(+1.04%) |
Jan 17, 2020 | 6.439 | 6.476 | 6.419 | 6.458 | 5,930,265 | +0.01(+0.23%) |
Jan 16, 2020 | 6.395 | 6.444 | 6.360 | 6.443 | 4,481,875 | +0.06(+0.94%) |
Jan 15, 2020 | 6.311 | 6.404 | 6.310 | 6.383 | 8,195,863 | +0.10(+1.54%) |
Jan 14, 2020 | 6.332 | 6.332 | 6.239 | 6.286 | 8,205,004 | -0.07(-1.06%) |
Jan 13, 2020 | 6.322 | 6.371 | 6.299 | 6.354 | 9,587,066 | +0.05(+0.74%) |
Jan 10, 2020 | 6.269 | 6.315 | 6.237 | 6.307 | 6,162,248 | +0.06(+0.96%) |
Jan 09, 2020 | 6.269 | 6.306 | 6.235 | 6.247 | 7,607,379 | -0.03(-0.45%) |
Jan 08, 2020 | 6.252 | 6.311 | 6.244 | 6.275 | 10,350,347 | +0.03(+0.45%) |
Jan 07, 2020 | 6.300 | 6.330 | 6.230 | 6.247 | 12,934,309 | -0.08(-1.30%) |
Jan 06, 2020 | 6.280 | 6.348 | 6.239 | 6.329 | 17,588,530 | +0.04(+0.62%) |
Jan 03, 2020 | 6.171 | 6.318 | 6.157 | 6.290 | 8,997,503 | +0.10(+1.58%) |
Jan 02, 2020 | 6.328 | 6.339 | 6.164 | 6.192 | 7,192,562 | -0.13(-2.07%) |
Dec 31, 2019 | 6.246 | 6.326 | 6.246 | 6.323 | 11,441,491 | +0.06(+1.00%) |
Dec 30, 2019 | 6.268 | 6.300 | 6.239 | 6.261 | 9,337,374 | -0.01(-0.21%) |
Dec 27, 2019 | 6.240 | 6.274 | 6.231 | 6.274 | 6,275,789 | +0.05(+0.83%) |
Dec 26, 2019 | 6.214 | 6.250 | 6.190 | 6.223 | 6,738,023 | +0.01(+0.14%) |
Dec 24, 2019 | 6.190 | 6.229 | 6.174 | 6.214 | 2,136,039 | +0.04(+0.57%) |
Dec 23, 2019 | 6.231 | 6.240 | 6.174 | 6.179 | 8,047,983 | -0.03(-0.47%) |
Dec 20, 2019 | 6.234 | 6.241 | 6.184 | 6.208 | 23,712,894 | +0.00(+0.00%) |
Dec 19, 2019 | 6.166 | 6.213 | 6.151 | 6.208 | 10,019,208 | +0.03(+0.52%) |
Dec 18, 2019 | 6.179 | 6.212 | 6.136 | 6.176 | 7,622,090 | -0.00(-0.02%) |
Dec 17, 2019 | 6.291 | 6.326 | 6.163 | 6.177 | 11,023,555 | -0.11(-1.77%) |
Dec 16, 2019 | 6.274 | 6.310 | 6.191 | 6.289 | 12,493,027 | +0.03(+0.43%) |
Dec 13, 2019 | 6.253 | 6.272 | 6.186 | 6.262 | 13,090,693 | +0.02(+0.29%) |
Dec 12, 2019 | 6.317 | 6.340 | 6.217 | 6.244 | 11,255,954 | -0.06(-1.03%) |
Dec 11, 2019 | 6.403 | 6.421 | 6.262 | 6.308 | 10,504,967 | -0.07(-1.13%) |
Dec 10, 2019 | 6.438 | 6.457 | 6.377 | 6.381 | 7,173,440 | -0.06(-1.01%) |
Dec 09, 2019 | 6.443 | 6.454 | 6.386 | 6.446 | 8,168,891 | +0.00(+0.08%) |
Dec 06, 2019 | 6.453 | 6.499 | 6.438 | 6.441 | 7,502,684 | -0.01(-0.15%) |
Dec 05, 2019 | 6.457 | 6.476 | 6.414 | 6.450 | 17,189,200 | -0.01(-0.23%) |
Dec 04, 2019 | 6.466 | 6.535 | 6.419 | 6.465 | 12,052,488 | -0.01(-0.17%) |
Dec 03, 2019 | 6.427 | 6.491 | 6.393 | 6.476 | 17,138,262 | +0.07(+1.05%) |