Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.894 | 7.050 | 6.796 | 6.796 | 103,661 | -0.23(-3.27%) |
Feb 27, 2020 | 6.993 | 7.045 | 6.907 | 7.026 | 95,443 | -0.05(-0.74%) |
Feb 26, 2020 | 7.019 | 7.137 | 7.019 | 7.078 | 122,965 | -0.00(-0.03%) |
Feb 25, 2020 | 7.045 | 7.091 | 7.045 | 7.080 | 83,748 | +0.02(+0.30%) |
Feb 24, 2020 | 7.019 | 7.071 | 7.019 | 7.058 | 119,738 | -0.03(-0.37%) |
Feb 21, 2020 | 7.098 | 7.098 | 7.052 | 7.085 | 138,571 | -0.03(-0.37%) |
Feb 20, 2020 | 7.058 | 7.216 | 7.058 | 7.111 | 162,781 | +0.05(+0.65%) |
Feb 19, 2020 | 7.058 | 7.186 | 7.058 | 7.065 | 106,625 | -0.02(-0.28%) |
Feb 18, 2020 | 7.052 | 7.091 | 7.020 | 7.085 | 85,693 | +0.01(+0.19%) |
Feb 14, 2020 | 7.078 | 7.091 | 7.055 | 7.071 | 136,437 | -0.02(-0.25%) |
Feb 13, 2020 | 7.056 | 7.095 | 7.056 | 7.089 | 191,309 | +0.00(+0.00%) |
Feb 12, 2020 | 7.049 | 7.089 | 7.049 | 7.089 | 61,325 | +0.01(+0.09%) |
Feb 11, 2020 | 7.075 | 7.102 | 7.030 | 7.082 | 81,980 | -0.01(-0.09%) |
Feb 10, 2020 | 7.043 | 7.121 | 7.036 | 7.089 | 72,619 | +0.01(+0.19%) |
Feb 07, 2020 | 7.036 | 7.108 | 7.036 | 7.075 | 51,640 | -0.01(-0.09%) |
Feb 06, 2020 | 7.043 | 7.095 | 7.010 | 7.082 | 77,385 | +0.03(+0.37%) |
Feb 05, 2020 | 7.089 | 7.115 | 7.030 | 7.056 | 188,712 | +0.00(+0.00%) |
Feb 04, 2020 | 7.036 | 7.069 | 7.010 | 7.056 | 98,216 | +0.03(+0.47%) |
Feb 03, 2020 | 6.990 | 7.036 | 6.938 | 7.023 | 164,117 | +0.07(+0.94%) |
Jan 31, 2020 | 6.997 | 6.997 | 6.945 | 6.958 | 115,809 | -0.01(-0.19%) |
Jan 30, 2020 | 6.931 | 6.984 | 6.886 | 6.971 | 215,852 | -0.03(-0.37%) |
Jan 29, 2020 | 6.908 | 6.998 | 6.905 | 6.997 | 56,977 | +0.01(+0.19%) |
Jan 28, 2020 | 6.905 | 6.997 | 6.905 | 6.984 | 29,167 | +0.02(+0.28%) |
Jan 27, 2020 | 6.853 | 6.964 | 6.853 | 6.964 | 69,603 | +0.01(+0.09%) |
Jan 24, 2020 | 6.912 | 6.984 | 6.899 | 6.958 | 69,821 | -0.02(-0.28%) |
Jan 23, 2020 | 6.886 | 6.996 | 6.886 | 6.977 | 146,131 | +0.03(+0.47%) |
Jan 22, 2020 | 6.886 | 6.971 | 6.817 | 6.945 | 120,973 | +0.03(+0.38%) |
Jan 21, 2020 | 6.879 | 6.982 | 6.879 | 6.918 | 44,575 | +0.01(+0.19%) |
Jan 17, 2020 | 6.938 | 6.971 | 6.905 | 6.905 | 11,917 | -0.07(-1.03%) |
Jan 16, 2020 | 6.971 | 6.990 | 6.869 | 6.977 | 65,954 | -0.03(-0.37%) |
Jan 15, 2020 | 6.931 | 7.030 | 6.859 | 7.003 | 224,532 | +0.04(+0.56%) |
Jan 14, 2020 | 6.833 | 6.964 | 6.833 | 6.964 | 226,399 | +0.13(+1.92%) |
Jan 13, 2020 | 6.859 | 6.879 | 6.820 | 6.833 | 60,320 | -0.04(-0.57%) |
Jan 10, 2020 | 6.787 | 6.879 | 6.785 | 6.873 | 28,723 | +0.09(+1.25%) |
Jan 09, 2020 | 6.787 | 6.918 | 6.755 | 6.787 | 141,181 | -0.01(-0.19%) |
Jan 08, 2020 | 6.738 | 6.866 | 6.738 | 6.801 | 108,559 | +0.03(+0.48%) |
Jan 07, 2020 | 6.742 | 6.768 | 6.742 | 6.768 | 23,556 | +0.03(+0.39%) |
Jan 06, 2020 | 6.755 | 6.768 | 6.742 | 6.742 | 28,935 | -0.04(-0.58%) |
Jan 03, 2020 | 6.801 | 6.801 | 6.755 | 6.781 | 36,515 | -0.03(-0.38%) |
Jan 02, 2020 | 6.781 | 6.807 | 6.741 | 6.807 | 35,641 | -0.01(-0.10%) |
Dec 31, 2019 | 6.820 | 6.825 | 6.775 | 6.814 | 43,084 | +0.03(+0.39%) |
Dec 30, 2019 | 6.820 | 6.820 | 6.755 | 6.787 | 86,299 | +0.01(+0.19%) |
Dec 27, 2019 | 6.729 | 6.774 | 6.710 | 6.774 | 65,390 | +0.01(+0.10%) |
Dec 26, 2019 | 6.801 | 6.801 | 6.758 | 6.768 | 24,862 | +0.02(+0.34%) |
Dec 24, 2019 | 6.742 | 6.781 | 6.742 | 6.745 | 44,306 | -0.02(-0.32%) |
Dec 23, 2019 | 6.761 | 6.787 | 6.695 | 6.767 | 42,038 | -0.03(-0.40%) |
Dec 20, 2019 | 6.761 | 6.801 | 6.657 | 6.794 | 314,884 | -0.03(-0.38%) |
Dec 19, 2019 | 6.696 | 6.836 | 6.683 | 6.820 | 283,376 | +0.06(+0.95%) |
Dec 18, 2019 | 6.617 | 6.768 | 6.585 | 6.756 | 218,317 | +0.09(+1.40%) |
Dec 17, 2019 | 6.578 | 6.679 | 6.578 | 6.663 | 60,323 | +0.05(+0.79%) |
Dec 16, 2019 | 6.643 | 6.686 | 6.565 | 6.611 | 88,574 | +0.02(+0.38%) |
Dec 13, 2019 | 6.548 | 6.610 | 6.497 | 6.586 | 130,127 | +0.01(+0.10%) |
Dec 12, 2019 | 6.586 | 6.613 | 6.560 | 6.579 | 42,915 | -0.02(-0.34%) |
Dec 11, 2019 | 6.630 | 6.630 | 6.586 | 6.602 | 49,971 | -0.02(-0.34%) |
Dec 10, 2019 | 6.564 | 6.624 | 6.557 | 6.624 | 70,719 | +0.03(+0.38%) |
Dec 09, 2019 | 6.503 | 6.618 | 6.503 | 6.598 | 41,813 | +0.06(+0.92%) |
Dec 06, 2019 | 6.494 | 6.539 | 6.488 | 6.539 | 29,457 | +0.00(+0.00%) |
Dec 05, 2019 | 6.456 | 6.539 | 6.456 | 6.539 | 65,417 | +0.02(+0.29%) |
Dec 04, 2019 | 6.481 | 6.532 | 6.469 | 6.520 | 58,232 | +0.00(+0.00%) |
Dec 03, 2019 | 6.501 | 6.520 | 6.399 | 6.520 | 62,389 | +0.03(+0.39%) |