Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.399 | 6.399 | 5.715 | 6.111 | 64,174 | -0.23(-3.66%) |
Feb 27, 2020 | 6.362 | 6.436 | 6.343 | 6.343 | 46,391 | -0.06(-0.87%) |
Feb 26, 2020 | 6.445 | 6.547 | 6.362 | 6.399 | 9,335 | +0.04(+0.58%) |
Feb 25, 2020 | 6.622 | 6.654 | 6.362 | 6.362 | 27,775 | -0.28(-4.20%) |
Feb 24, 2020 | 6.594 | 6.752 | 6.529 | 6.640 | 23,953 | -0.07(-1.11%) |
Feb 21, 2020 | 6.724 | 6.835 | 6.633 | 6.715 | 22,611 | -0.02(-0.28%) |
Feb 20, 2020 | 6.594 | 6.733 | 6.594 | 6.733 | 11,675 | +0.09(+1.40%) |
Feb 19, 2020 | 6.650 | 6.715 | 6.572 | 6.640 | 15,082 | +0.07(+0.99%) |
Feb 18, 2020 | 6.622 | 6.654 | 6.547 | 6.575 | 14,250 | +0.02(+0.28%) |
Feb 14, 2020 | 6.705 | 6.733 | 6.557 | 6.557 | 13,890 | -0.19(-2.75%) |
Feb 13, 2020 | 6.724 | 6.817 | 6.631 | 6.742 | 8,952 | -0.05(-0.68%) |
Feb 12, 2020 | 6.817 | 6.835 | 6.742 | 6.789 | 8,249 | +0.00(+0.00%) |
Feb 11, 2020 | 6.742 | 6.817 | 6.697 | 6.789 | 14,760 | +0.06(+0.83%) |
Feb 10, 2020 | 6.687 | 6.733 | 6.612 | 6.733 | 21,966 | +0.16(+2.40%) |
Feb 07, 2020 | 6.705 | 6.705 | 6.547 | 6.575 | 15,505 | -0.08(-1.26%) |
Feb 06, 2020 | 6.687 | 6.733 | 6.603 | 6.659 | 50,978 | -0.05(-0.69%) |
Feb 05, 2020 | 6.705 | 6.715 | 6.659 | 6.705 | 32,064 | +0.13(+1.98%) |
Feb 04, 2020 | 6.603 | 6.715 | 6.529 | 6.575 | 25,905 | +0.09(+1.36%) |
Feb 03, 2020 | 6.538 | 6.730 | 6.456 | 6.487 | 35,180 | +0.13(+1.97%) |
Jan 31, 2020 | 6.687 | 6.687 | 6.362 | 6.362 | 38,009 | -0.31(-4.60%) |
Jan 30, 2020 | 6.594 | 6.715 | 6.593 | 6.668 | 8,503 | -0.01(-0.14%) |
Jan 29, 2020 | 6.724 | 6.733 | 6.640 | 6.677 | 18,934 | -0.05(-0.69%) |
Jan 28, 2020 | 6.751 | 6.751 | 6.650 | 6.724 | 7,674 | +0.09(+1.40%) |
Jan 27, 2020 | 6.510 | 6.882 | 6.510 | 6.631 | 20,951 | -0.07(-1.11%) |
Jan 24, 2020 | 6.835 | 7.021 | 6.668 | 6.705 | 12,813 | -0.13(-1.90%) |
Jan 23, 2020 | 6.622 | 6.845 | 6.612 | 6.835 | 16,138 | +0.16(+2.36%) |
Jan 22, 2020 | 6.975 | 6.984 | 6.586 | 6.677 | 33,556 | -0.32(-4.52%) |
Jan 21, 2020 | 7.133 | 7.188 | 6.984 | 6.993 | 22,544 | -0.20(-2.71%) |
Jan 17, 2020 | 7.365 | 7.365 | 7.133 | 7.188 | 26,703 | -0.13(-1.78%) |
Jan 16, 2020 | 7.253 | 7.355 | 7.188 | 7.318 | 8,565 | +0.15(+2.07%) |
Jan 15, 2020 | 7.114 | 7.253 | 7.105 | 7.170 | 15,891 | +0.00(+0.00%) |
Jan 14, 2020 | 7.328 | 7.381 | 7.114 | 7.170 | 32,604 | -0.13(-1.78%) |
Jan 13, 2020 | 7.281 | 7.402 | 7.253 | 7.300 | 23,460 | +0.00(+0.00%) |
Jan 10, 2020 | 7.374 | 7.458 | 7.263 | 7.300 | 32,195 | -0.12(-1.63%) |
Jan 09, 2020 | 7.337 | 7.430 | 7.281 | 7.420 | 17,184 | +0.11(+1.52%) |
Jan 08, 2020 | 7.374 | 7.402 | 7.309 | 7.309 | 22,516 | -0.08(-1.13%) |
Jan 07, 2020 | 7.365 | 7.448 | 7.365 | 7.393 | 9,015 | -0.03(-0.38%) |
Jan 06, 2020 | 7.383 | 7.513 | 7.337 | 7.420 | 30,425 | -0.04(-0.50%) |
Jan 03, 2020 | 7.495 | 7.560 | 7.430 | 7.458 | 18,520 | -0.08(-1.11%) |
Jan 02, 2020 | 7.439 | 7.550 | 7.439 | 7.541 | 10,041 | -0.02(-0.25%) |
Dec 31, 2019 | 7.541 | 7.569 | 7.504 | 7.560 | 15,505 | +0.05(+0.62%) |
Dec 30, 2019 | 7.671 | 7.671 | 7.393 | 7.513 | 50,474 | +0.05(+0.62%) |
Dec 27, 2019 | 7.523 | 7.523 | 7.430 | 7.467 | 20,673 | -0.09(-1.23%) |
Dec 26, 2019 | 7.550 | 7.588 | 7.499 | 7.560 | 53,081 | +0.05(+0.62%) |
Dec 24, 2019 | 7.513 | 7.562 | 7.492 | 7.513 | 6,029 | +0.01(+0.12%) |
Dec 23, 2019 | 7.495 | 7.623 | 7.439 | 7.504 | 36,907 | +0.09(+1.25%) |
Dec 20, 2019 | 7.680 | 7.680 | 7.304 | 7.411 | 96,262 | -0.18(-2.33%) |
Dec 19, 2019 | 7.585 | 7.634 | 7.529 | 7.588 | 31,112 | -0.05(-0.61%) |
Dec 18, 2019 | 7.680 | 7.699 | 7.537 | 7.634 | 35,229 | +0.00(+0.00%) |
Dec 17, 2019 | 7.476 | 7.671 | 7.439 | 7.634 | 180,440 | +0.19(+2.49%) |
Dec 16, 2019 | 7.523 | 7.588 | 7.383 | 7.448 | 79,796 | -0.07(-0.99%) |
Dec 13, 2019 | 7.495 | 7.597 | 7.424 | 7.523 | 27,888 | -0.06(-0.74%) |
Dec 12, 2019 | 7.643 | 7.708 | 7.523 | 7.578 | 39,725 | -0.10(-1.33%) |
Dec 11, 2019 | 7.615 | 7.690 | 7.522 | 7.680 | 38,666 | +0.07(+0.85%) |
Dec 10, 2019 | 7.300 | 7.625 | 7.225 | 7.615 | 106,677 | +0.33(+4.46%) |
Dec 09, 2019 | 7.207 | 7.300 | 7.168 | 7.290 | 41,629 | +0.04(+0.51%) |
Dec 06, 2019 | 7.188 | 7.281 | 7.077 | 7.253 | 30,472 | +0.13(+1.83%) |
Dec 05, 2019 | 7.058 | 7.188 | 7.058 | 7.123 | 33,579 | +0.07(+1.05%) |
Dec 04, 2019 | 7.012 | 7.123 | 6.993 | 7.049 | 22,392 | +0.12(+1.74%) |
Dec 03, 2019 | 7.086 | 7.133 | 6.928 | 6.928 | 14,181 | -0.10(-1.45%) |