Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.235 | 6.253 | 5.980 | 6.086 | 105,520 | -0.26(-4.02%) |
Feb 27, 2020 | 6.517 | 6.596 | 6.314 | 6.341 | 79,901 | -0.27(-4.12%) |
Feb 26, 2020 | 6.921 | 6.948 | 6.534 | 6.613 | 90,039 | -0.26(-3.84%) |
Feb 25, 2020 | 6.965 | 6.965 | 6.781 | 6.877 | 64,094 | -0.08(-1.14%) |
Feb 24, 2020 | 7.203 | 7.238 | 6.930 | 6.956 | 74,635 | -0.39(-5.27%) |
Feb 21, 2020 | 7.361 | 7.379 | 7.255 | 7.343 | 70,726 | -0.02(-0.24%) |
Feb 20, 2020 | 7.229 | 7.379 | 7.088 | 7.361 | 114,600 | +0.10(+1.33%) |
Feb 19, 2020 | 7.053 | 7.335 | 7.053 | 7.264 | 225,909 | +0.22(+3.12%) |
Feb 18, 2020 | 6.904 | 7.106 | 6.895 | 7.044 | 159,915 | +0.14(+2.04%) |
Feb 14, 2020 | 6.956 | 7.088 | 6.877 | 6.904 | 83,233 | -0.06(-0.88%) |
Feb 13, 2020 | 6.693 | 7.027 | 6.693 | 6.965 | 96,653 | +0.25(+3.66%) |
Feb 12, 2020 | 6.649 | 6.737 | 6.578 | 6.719 | 71,753 | +0.07(+1.06%) |
Feb 11, 2020 | 6.666 | 6.745 | 6.613 | 6.649 | 35,418 | +0.03(+0.40%) |
Feb 10, 2020 | 6.675 | 6.719 | 6.605 | 6.622 | 58,396 | -0.05(-0.79%) |
Feb 07, 2020 | 6.684 | 6.737 | 6.622 | 6.675 | 80,504 | -0.03(-0.39%) |
Feb 06, 2020 | 6.666 | 6.772 | 6.622 | 6.701 | 70,538 | +0.04(+0.66%) |
Feb 05, 2020 | 6.526 | 6.675 | 6.464 | 6.657 | 63,455 | +0.18(+2.85%) |
Feb 04, 2020 | 6.534 | 6.675 | 6.455 | 6.473 | 98,118 | -0.03(-0.41%) |
Feb 03, 2020 | 6.350 | 6.587 | 6.350 | 6.499 | 97,711 | +0.14(+2.21%) |
Jan 31, 2020 | 6.473 | 6.526 | 6.341 | 6.358 | 86,303 | -0.15(-2.30%) |
Jan 30, 2020 | 6.385 | 6.508 | 6.350 | 6.508 | 49,089 | +0.10(+1.51%) |
Jan 29, 2020 | 6.455 | 6.455 | 6.341 | 6.411 | 105,473 | +0.00(+0.00%) |
Jan 28, 2020 | 6.429 | 6.499 | 6.394 | 6.411 | 66,406 | -0.02(-0.27%) |
Jan 27, 2020 | 6.358 | 6.490 | 6.341 | 6.429 | 102,320 | -0.02(-0.27%) |
Jan 24, 2020 | 6.596 | 6.631 | 6.429 | 6.446 | 77,662 | -0.15(-2.27%) |
Jan 23, 2020 | 6.605 | 6.631 | 6.464 | 6.596 | 100,523 | -0.04(-0.66%) |
Jan 22, 2020 | 6.657 | 6.702 | 6.596 | 6.640 | 58,692 | -0.02(-0.26%) |
Jan 21, 2020 | 6.605 | 6.693 | 6.534 | 6.657 | 75,136 | +0.05(+0.80%) |
Jan 17, 2020 | 6.772 | 6.781 | 6.583 | 6.605 | 93,808 | -0.14(-2.09%) |
Jan 16, 2020 | 6.657 | 6.769 | 6.613 | 6.745 | 84,666 | +0.09(+1.32%) |
Jan 15, 2020 | 6.631 | 6.728 | 6.622 | 6.657 | 67,580 | +0.04(+0.53%) |
Jan 14, 2020 | 6.605 | 6.701 | 6.543 | 6.622 | 92,772 | +0.04(+0.53%) |
Jan 13, 2020 | 6.490 | 6.657 | 6.455 | 6.587 | 92,983 | +0.06(+0.94%) |
Jan 10, 2020 | 6.631 | 6.631 | 6.499 | 6.526 | 64,699 | -0.06(-0.93%) |
Jan 09, 2020 | 6.596 | 6.631 | 6.455 | 6.587 | 118,676 | +0.02(+0.27%) |
Jan 08, 2020 | 6.719 | 6.754 | 6.552 | 6.569 | 75,561 | -0.16(-2.35%) |
Jan 07, 2020 | 6.675 | 6.763 | 6.605 | 6.728 | 67,116 | +0.04(+0.53%) |
Jan 06, 2020 | 6.640 | 6.807 | 6.587 | 6.693 | 131,220 | +0.01(+0.13%) |
Jan 03, 2020 | 6.640 | 6.789 | 6.640 | 6.684 | 69,020 | +0.02(+0.26%) |
Jan 02, 2020 | 6.869 | 6.869 | 6.490 | 6.666 | 213,022 | -0.13(-1.94%) |
Dec 31, 2019 | 6.930 | 6.985 | 6.772 | 6.798 | 96,878 | -0.09(-1.28%) |
Dec 30, 2019 | 7.000 | 7.036 | 6.860 | 6.886 | 113,485 | -0.12(-1.76%) |
Dec 27, 2019 | 7.062 | 7.106 | 6.956 | 7.009 | 84,143 | -0.10(-1.36%) |
Dec 26, 2019 | 7.088 | 7.168 | 7.044 | 7.106 | 68,017 | +0.04(+0.50%) |
Dec 24, 2019 | 7.106 | 7.124 | 7.036 | 7.071 | 77,207 | -0.04(-0.62%) |
Dec 23, 2019 | 7.132 | 7.194 | 7.044 | 7.115 | 76,105 | -0.03(-0.37%) |
Dec 20, 2019 | 7.132 | 7.159 | 7.053 | 7.141 | 181,818 | +0.02(+0.25%) |
Dec 19, 2019 | 7.141 | 7.211 | 7.080 | 7.124 | 73,876 | -0.04(-0.49%) |
Dec 18, 2019 | 7.088 | 7.185 | 7.018 | 7.159 | 103,862 | +0.10(+1.37%) |
Dec 17, 2019 | 7.150 | 7.203 | 7.018 | 7.062 | 89,337 | -0.07(-0.99%) |
Dec 16, 2019 | 7.036 | 7.194 | 7.027 | 7.132 | 199,169 | +0.09(+1.25%) |
Dec 13, 2019 | 7.264 | 7.319 | 7.022 | 7.044 | 148,388 | -0.26(-3.61%) |
Dec 12, 2019 | 7.176 | 7.352 | 7.053 | 7.308 | 179,866 | +0.15(+2.09%) |
Dec 11, 2019 | 7.423 | 7.493 | 7.075 | 7.159 | 188,214 | -0.26(-3.44%) |
Dec 10, 2019 | 7.396 | 7.475 | 7.370 | 7.414 | 121,713 | +0.04(+0.60%) |
Dec 09, 2019 | 7.326 | 7.511 | 7.326 | 7.370 | 168,152 | +0.03(+0.36%) |
Dec 06, 2019 | 7.282 | 7.387 | 7.255 | 7.343 | 159,190 | +0.10(+1.33%) |
Dec 05, 2019 | 7.273 | 7.317 | 7.220 | 7.247 | 96,405 | -0.03(-0.36%) |
Dec 04, 2019 | 7.317 | 7.361 | 7.255 | 7.273 | 150,903 | -0.04(-0.48%) |
Dec 03, 2019 | 7.150 | 7.405 | 7.150 | 7.308 | 188,019 | +0.11(+1.47%) |