Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.167 | 6.334 | 6.132 | 6.325 | 1,238,838 | -0.05(-0.83%) |
Feb 27, 2020 | 6.404 | 6.483 | 6.360 | 6.378 | 969,410 | -0.10(-1.49%) |
Feb 26, 2020 | 6.527 | 6.571 | 6.466 | 6.474 | 820,715 | -0.11(-1.60%) |
Feb 25, 2020 | 6.668 | 6.676 | 6.571 | 6.580 | 828,406 | +0.04(+0.67%) |
Feb 24, 2020 | 6.448 | 6.567 | 6.448 | 6.536 | 707,871 | +0.18(+2.90%) |
Feb 21, 2020 | 6.290 | 6.373 | 6.211 | 6.351 | 708,493 | -0.28(-4.24%) |
Feb 20, 2020 | 6.545 | 6.633 | 6.518 | 6.633 | 553,274 | +0.12(+1.89%) |
Feb 19, 2020 | 6.527 | 6.558 | 6.501 | 6.510 | 367,272 | -0.04(-0.54%) |
Feb 18, 2020 | 6.492 | 6.558 | 6.483 | 6.545 | 420,441 | +0.04(+0.54%) |
Feb 14, 2020 | 6.492 | 6.527 | 6.474 | 6.510 | 570,414 | +0.14(+2.21%) |
Feb 13, 2020 | 6.457 | 6.483 | 6.338 | 6.369 | 684,887 | -0.29(-4.35%) |
Feb 12, 2020 | 6.562 | 6.676 | 6.562 | 6.659 | 511,268 | +0.14(+2.16%) |
Feb 11, 2020 | 6.545 | 6.580 | 6.514 | 6.518 | 556,172 | -0.04(-0.54%) |
Feb 10, 2020 | 6.553 | 6.571 | 6.527 | 6.553 | 350,113 | +0.00(+0.00%) |
Feb 07, 2020 | 6.571 | 6.623 | 6.553 | 6.553 | 281,052 | -0.08(-1.19%) |
Feb 06, 2020 | 6.633 | 6.655 | 6.597 | 6.633 | 453,165 | -0.03(-0.40%) |
Feb 05, 2020 | 6.615 | 6.685 | 6.593 | 6.659 | 467,901 | +0.15(+2.29%) |
Feb 04, 2020 | 6.518 | 6.545 | 6.493 | 6.510 | 384,074 | +0.08(+1.23%) |
Feb 03, 2020 | 6.431 | 6.483 | 6.413 | 6.431 | 370,839 | -0.09(-1.35%) |
Jan 31, 2020 | 6.553 | 6.577 | 6.505 | 6.518 | 521,807 | +0.01(+0.13%) |
Jan 30, 2020 | 6.466 | 6.510 | 6.448 | 6.510 | 474,900 | +0.00(+0.00%) |
Jan 29, 2020 | 6.580 | 6.619 | 6.505 | 6.510 | 411,695 | -0.16(-2.37%) |
Jan 28, 2020 | 6.633 | 6.703 | 6.624 | 6.668 | 388,248 | +0.09(+1.34%) |
Jan 27, 2020 | 6.624 | 6.650 | 6.580 | 6.580 | 358,497 | -0.05(-0.79%) |
Jan 24, 2020 | 6.712 | 6.747 | 6.615 | 6.633 | 539,451 | -0.04(-0.66%) |
Jan 23, 2020 | 6.650 | 6.694 | 6.606 | 6.676 | 305,803 | +0.05(+0.80%) |
Jan 22, 2020 | 6.624 | 6.659 | 6.597 | 6.624 | 394,034 | +0.08(+1.21%) |
Jan 21, 2020 | 6.597 | 6.615 | 6.545 | 6.545 | 405,926 | -0.17(-2.49%) |
Jan 17, 2020 | 6.650 | 6.720 | 6.624 | 6.712 | 1,172,018 | +0.25(+3.80%) |
Jan 16, 2020 | 6.439 | 6.492 | 6.395 | 6.466 | 2,121,823 | -0.60(-8.46%) |
Jan 15, 2020 | 7.037 | 7.089 | 7.010 | 7.063 | 477,225 | +0.16(+2.29%) |
Jan 14, 2020 | 6.843 | 6.914 | 6.799 | 6.905 | 511,855 | -0.21(-2.96%) |
Jan 13, 2020 | 7.133 | 7.133 | 7.081 | 7.116 | 398,198 | -0.04(-0.61%) |
Jan 10, 2020 | 7.212 | 7.212 | 7.142 | 7.160 | 288,792 | +0.00(+0.00%) |
Jan 09, 2020 | 7.195 | 7.221 | 7.107 | 7.160 | 235,502 | -0.13(-1.81%) |
Jan 08, 2020 | 7.274 | 7.309 | 7.265 | 7.291 | 206,258 | -0.07(-0.95%) |
Jan 07, 2020 | 7.327 | 7.388 | 7.318 | 7.362 | 184,579 | +0.03(+0.36%) |
Jan 06, 2020 | 7.265 | 7.353 | 7.265 | 7.335 | 186,042 | +0.01(+0.12%) |
Jan 03, 2020 | 7.335 | 7.384 | 7.309 | 7.327 | 266,254 | -0.12(-1.65%) |
Jan 02, 2020 | 7.511 | 7.520 | 7.423 | 7.450 | 201,028 | +0.04(+0.59%) |
Dec 31, 2019 | 7.344 | 7.406 | 7.335 | 7.406 | 123,280 | -0.03(-0.35%) |
Dec 30, 2019 | 7.432 | 7.480 | 7.406 | 7.432 | 202,641 | -0.03(-0.35%) |
Dec 27, 2019 | 7.537 | 7.537 | 7.458 | 7.458 | 201,369 | -0.03(-0.35%) |
Dec 26, 2019 | 7.476 | 7.502 | 7.476 | 7.485 | 116,186 | +0.04(+0.47%) |
Dec 24, 2019 | 7.467 | 7.520 | 7.450 | 7.450 | 176,098 | +0.04(+0.59%) |
Dec 23, 2019 | 7.362 | 7.428 | 7.362 | 7.406 | 461,436 | +0.31(+4.33%) |
Dec 20, 2019 | 7.168 | 7.177 | 7.089 | 7.098 | 346,164 | +0.07(+1.00%) |
Dec 19, 2019 | 7.010 | 7.072 | 6.958 | 7.028 | 569,912 | -0.49(-6.54%) |
Dec 18, 2019 | 7.537 | 7.564 | 7.493 | 7.520 | 199,319 | +0.10(+1.30%) |
Dec 17, 2019 | 7.414 | 7.454 | 7.388 | 7.423 | 324,385 | -0.21(-2.76%) |
Dec 16, 2019 | 7.643 | 7.655 | 7.608 | 7.634 | 272,564 | -0.05(-0.69%) |
Dec 13, 2019 | 7.713 | 7.731 | 7.625 | 7.687 | 420,383 | +0.24(+3.18%) |
Dec 12, 2019 | 7.423 | 7.485 | 7.406 | 7.450 | 293,997 | +0.00(+0.00%) |
Dec 11, 2019 | 7.388 | 7.467 | 7.370 | 7.450 | 271,532 | +0.17(+2.29%) |
Dec 10, 2019 | 7.265 | 7.309 | 7.256 | 7.283 | 233,357 | -0.06(-0.84%) |
Dec 09, 2019 | 7.353 | 7.379 | 7.344 | 7.344 | 162,377 | -0.03(-0.36%) |
Dec 06, 2019 | 7.362 | 7.379 | 7.327 | 7.370 | 126,012 | +0.09(+1.21%) |
Dec 05, 2019 | 7.300 | 7.309 | 7.265 | 7.283 | 230,937 | +0.07(+0.97%) |
Dec 04, 2019 | 7.160 | 7.221 | 7.151 | 7.212 | 312,978 | -0.02(-0.24%) |
Dec 03, 2019 | 7.177 | 7.239 | 7.151 | 7.230 | 226,520 | -0.04(-0.48%) |