Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.400 | 6.400 | 5.716 | 6.112 | 64,166 | -0.23(-3.66%) |
Feb 27, 2020 | 6.362 | 6.437 | 6.344 | 6.344 | 46,385 | -0.06(-0.87%) |
Feb 26, 2020 | 6.446 | 6.548 | 6.362 | 6.400 | 9,334 | +0.04(+0.58%) |
Feb 25, 2020 | 6.623 | 6.655 | 6.362 | 6.362 | 27,771 | -0.28(-4.20%) |
Feb 24, 2020 | 6.595 | 6.753 | 6.530 | 6.641 | 23,950 | -0.07(-1.11%) |
Feb 21, 2020 | 6.725 | 6.836 | 6.634 | 6.715 | 22,609 | -0.02(-0.28%) |
Feb 20, 2020 | 6.595 | 6.734 | 6.595 | 6.734 | 11,673 | +0.09(+1.40%) |
Feb 19, 2020 | 6.650 | 6.715 | 6.572 | 6.641 | 15,080 | +0.07(+0.99%) |
Feb 18, 2020 | 6.623 | 6.655 | 6.548 | 6.576 | 14,249 | +0.02(+0.28%) |
Feb 14, 2020 | 6.706 | 6.734 | 6.558 | 6.558 | 13,888 | -0.19(-2.75%) |
Feb 13, 2020 | 6.725 | 6.818 | 6.632 | 6.743 | 8,951 | -0.05(-0.68%) |
Feb 12, 2020 | 6.818 | 6.836 | 6.743 | 6.790 | 8,248 | +0.00(+0.00%) |
Feb 11, 2020 | 6.743 | 6.818 | 6.698 | 6.790 | 14,758 | +0.06(+0.83%) |
Feb 10, 2020 | 6.688 | 6.734 | 6.613 | 6.734 | 21,964 | +0.16(+2.40%) |
Feb 07, 2020 | 6.706 | 6.706 | 6.548 | 6.576 | 15,503 | -0.08(-1.26%) |
Feb 06, 2020 | 6.688 | 6.734 | 6.604 | 6.660 | 50,971 | -0.05(-0.69%) |
Feb 05, 2020 | 6.706 | 6.715 | 6.660 | 6.706 | 32,060 | +0.13(+1.98%) |
Feb 04, 2020 | 6.604 | 6.715 | 6.530 | 6.576 | 25,902 | +0.09(+1.36%) |
Feb 03, 2020 | 6.539 | 6.731 | 6.457 | 6.488 | 35,176 | +0.13(+1.97%) |
Jan 31, 2020 | 6.688 | 6.688 | 6.362 | 6.362 | 38,004 | -0.31(-4.60%) |
Jan 30, 2020 | 6.595 | 6.715 | 6.594 | 6.669 | 8,502 | -0.01(-0.14%) |
Jan 29, 2020 | 6.725 | 6.734 | 6.641 | 6.678 | 18,932 | -0.05(-0.69%) |
Jan 28, 2020 | 6.752 | 6.752 | 6.650 | 6.725 | 7,673 | +0.09(+1.40%) |
Jan 27, 2020 | 6.511 | 6.883 | 6.511 | 6.632 | 20,948 | -0.07(-1.11%) |
Jan 24, 2020 | 6.836 | 7.022 | 6.669 | 6.706 | 12,811 | -0.13(-1.90%) |
Jan 23, 2020 | 6.623 | 6.845 | 6.613 | 6.836 | 16,136 | +0.16(+2.36%) |
Jan 22, 2020 | 6.976 | 6.985 | 6.587 | 6.678 | 33,551 | -0.32(-4.52%) |
Jan 21, 2020 | 7.133 | 7.189 | 6.985 | 6.994 | 22,541 | -0.20(-2.71%) |
Jan 17, 2020 | 7.366 | 7.366 | 7.133 | 7.189 | 26,700 | -0.13(-1.78%) |
Jan 16, 2020 | 7.254 | 7.356 | 7.189 | 7.319 | 8,564 | +0.15(+2.07%) |
Jan 15, 2020 | 7.115 | 7.254 | 7.106 | 7.171 | 15,889 | +0.00(+0.00%) |
Jan 14, 2020 | 7.328 | 7.382 | 7.115 | 7.171 | 32,600 | -0.13(-1.78%) |
Jan 13, 2020 | 7.282 | 7.403 | 7.254 | 7.301 | 23,457 | +0.00(+0.00%) |
Jan 10, 2020 | 7.375 | 7.458 | 7.263 | 7.301 | 32,191 | -0.12(-1.63%) |
Jan 09, 2020 | 7.338 | 7.431 | 7.282 | 7.421 | 17,181 | +0.11(+1.52%) |
Jan 08, 2020 | 7.375 | 7.403 | 7.310 | 7.310 | 22,513 | -0.08(-1.13%) |
Jan 07, 2020 | 7.366 | 7.449 | 7.366 | 7.393 | 9,014 | -0.03(-0.38%) |
Jan 06, 2020 | 7.384 | 7.514 | 7.338 | 7.421 | 30,422 | -0.04(-0.50%) |
Jan 03, 2020 | 7.496 | 7.561 | 7.431 | 7.458 | 18,517 | -0.08(-1.11%) |
Jan 02, 2020 | 7.440 | 7.551 | 7.440 | 7.542 | 10,040 | -0.02(-0.25%) |
Dec 31, 2019 | 7.542 | 7.570 | 7.505 | 7.561 | 15,503 | +0.05(+0.62%) |
Dec 30, 2019 | 7.672 | 7.672 | 7.394 | 7.514 | 50,467 | +0.05(+0.62%) |
Dec 27, 2019 | 7.524 | 7.524 | 7.431 | 7.468 | 20,671 | -0.09(-1.23%) |
Dec 26, 2019 | 7.551 | 7.589 | 7.500 | 7.561 | 53,074 | +0.05(+0.62%) |
Dec 24, 2019 | 7.514 | 7.563 | 7.493 | 7.514 | 6,029 | +0.01(+0.12%) |
Dec 23, 2019 | 7.496 | 7.624 | 7.440 | 7.505 | 36,902 | +0.09(+1.25%) |
Dec 20, 2019 | 7.681 | 7.681 | 7.305 | 7.412 | 96,250 | -0.18(-2.33%) |
Dec 19, 2019 | 7.586 | 7.635 | 7.530 | 7.589 | 31,109 | -0.05(-0.61%) |
Dec 18, 2019 | 7.681 | 7.700 | 7.537 | 7.635 | 35,224 | +0.00(+0.00%) |
Dec 17, 2019 | 7.477 | 7.672 | 7.440 | 7.635 | 180,417 | +0.19(+2.49%) |
Dec 16, 2019 | 7.524 | 7.589 | 7.384 | 7.449 | 79,786 | -0.07(-0.99%) |
Dec 13, 2019 | 7.496 | 7.598 | 7.425 | 7.524 | 27,884 | -0.06(-0.74%) |
Dec 12, 2019 | 7.644 | 7.709 | 7.524 | 7.579 | 39,720 | -0.10(-1.33%) |
Dec 11, 2019 | 7.616 | 7.691 | 7.523 | 7.681 | 38,661 | +0.07(+0.85%) |
Dec 10, 2019 | 7.301 | 7.626 | 7.226 | 7.616 | 106,664 | +0.33(+4.46%) |
Dec 09, 2019 | 7.208 | 7.301 | 7.169 | 7.291 | 41,624 | +0.04(+0.51%) |
Dec 06, 2019 | 7.189 | 7.282 | 7.078 | 7.254 | 30,468 | +0.13(+1.83%) |
Dec 05, 2019 | 7.059 | 7.189 | 7.059 | 7.124 | 33,575 | +0.07(+1.05%) |
Dec 04, 2019 | 7.013 | 7.124 | 6.994 | 7.050 | 22,389 | +0.12(+1.74%) |
Dec 03, 2019 | 7.087 | 7.133 | 6.929 | 6.929 | 14,180 | -0.10(-1.45%) |