Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.200 | 6.315 | 6.100 | 6.250 | 126,700 | +0.07(+1.13%) |
Feb 27, 2020 | 6.180 | 6.460 | 6.030 | 6.180 | 30,214 | +0.05(+0.82%) |
Feb 26, 2020 | 6.120 | 6.440 | 6.050 | 6.130 | 34,713 | -0.07(-1.13%) |
Feb 25, 2020 | 6.280 | 6.320 | 6.010 | 6.200 | 35,172 | -0.08(-1.27%) |
Feb 24, 2020 | 6.120 | 6.455 | 6.050 | 6.280 | 20,473 | -0.24(-3.68%) |
Feb 21, 2020 | 6.550 | 6.570 | 6.435 | 6.520 | 15,700 | +0.08(+1.24%) |
Feb 20, 2020 | 6.754 | 6.754 | 6.360 | 6.440 | 11,808 | +0.03(+0.47%) |
Feb 19, 2020 | 6.430 | 6.520 | 6.350 | 6.410 | 22,678 | +0.15(+2.40%) |
Feb 18, 2020 | 6.220 | 6.260 | 6.100 | 6.260 | 8,421 | +0.09(+1.46%) |
Feb 14, 2020 | 6.340 | 6.340 | 6.090 | 6.170 | 37,400 | -0.09(-1.44%) |
Feb 13, 2020 | 6.180 | 6.450 | 6.090 | 6.260 | 55,433 | +0.06(+0.97%) |
Feb 12, 2020 | 6.590 | 6.769 | 6.100 | 6.200 | 164,767 | -0.45(-6.77%) |
Feb 11, 2020 | 6.970 | 7.000 | 5.810 | 6.650 | 66,749 | -0.50(-6.99%) |
Feb 10, 2020 | 7.240 | 7.487 | 6.950 | 7.150 | 15,073 | +0.07(+0.99%) |
Feb 07, 2020 | 7.280 | 7.600 | 6.970 | 7.080 | 27,000 | -0.20(-2.75%) |
Feb 06, 2020 | 7.090 | 7.330 | 7.000 | 7.280 | 19,514 | +0.12(+1.68%) |
Feb 05, 2020 | 7.150 | 7.590 | 7.000 | 7.160 | 25,056 | -0.06(-0.83%) |
Feb 04, 2020 | 7.100 | 7.340 | 6.860 | 7.220 | 20,718 | +0.20(+2.85%) |
Feb 03, 2020 | 6.820 | 7.540 | 6.650 | 7.020 | 29,018 | +0.11(+1.59%) |
Jan 31, 2020 | 6.760 | 7.130 | 6.760 | 6.910 | 15,000 | +0.17(+2.52%) |
Jan 30, 2020 | 7.450 | 7.595 | 6.670 | 6.740 | 35,419 | -0.52(-7.16%) |
Jan 29, 2020 | 7.770 | 7.830 | 7.255 | 7.260 | 24,522 | -0.52(-6.68%) |
Jan 28, 2020 | 8.160 | 8.300 | 7.550 | 7.780 | 24,474 | -0.27(-3.35%) |
Jan 27, 2020 | 8.120 | 8.390 | 8.050 | 8.050 | 21,827 | -0.09(-1.11%) |
Jan 24, 2020 | 8.400 | 8.450 | 8.050 | 8.140 | 11,600 | -0.30(-3.55%) |
Jan 23, 2020 | 8.340 | 8.660 | 8.240 | 8.440 | 17,125 | +0.03(+0.36%) |
Jan 22, 2020 | 8.600 | 8.800 | 8.240 | 8.410 | 21,976 | -0.12(-1.41%) |
Jan 21, 2020 | 8.700 | 9.240 | 8.500 | 8.530 | 31,306 | -0.01(-0.12%) |
Jan 17, 2020 | 8.880 | 9.229 | 8.540 | 8.540 | 25,700 | -0.27(-3.06%) |
Jan 16, 2020 | 8.990 | 9.140 | 8.710 | 8.810 | 19,837 | -0.17(-1.89%) |
Jan 15, 2020 | 9.090 | 9.290 | 8.650 | 8.980 | 33,507 | -0.06(-0.66%) |
Jan 14, 2020 | 9.070 | 9.090 | 8.850 | 9.040 | 14,864 | -0.03(-0.33%) |
Jan 13, 2020 | 9.170 | 9.300 | 8.850 | 9.070 | 66,416 | -0.09(-0.98%) |
Jan 10, 2020 | 8.960 | 9.400 | 8.680 | 9.160 | 34,700 | +0.25(+2.81%) |
Jan 09, 2020 | 9.170 | 9.500 | 8.830 | 8.910 | 35,950 | -0.20(-2.20%) |
Jan 08, 2020 | 8.890 | 9.240 | 8.690 | 9.110 | 52,625 | +0.18(+2.02%) |
Jan 07, 2020 | 8.640 | 9.000 | 8.210 | 8.930 | 33,311 | +0.10(+1.13%) |
Jan 06, 2020 | 8.840 | 8.998 | 8.660 | 8.830 | 14,872 | +0.02(+0.23%) |
Jan 03, 2020 | 9.000 | 9.000 | 8.710 | 8.810 | 18,100 | -0.19(-2.11%) |
Jan 02, 2020 | 8.880 | 9.155 | 8.685 | 9.000 | 32,418 | +0.26(+2.97%) |
Dec 31, 2019 | 7.930 | 8.900 | 7.930 | 8.740 | 64,100 | +0.88(+11.20%) |
Dec 30, 2019 | 7.730 | 8.110 | 7.710 | 7.860 | 31,383 | +0.01(+0.13%) |
Dec 27, 2019 | 7.770 | 7.850 | 7.650 | 7.850 | 22,300 | +0.09(+1.16%) |
Dec 26, 2019 | 7.940 | 7.970 | 7.450 | 7.760 | 51,480 | -0.24(-3.00%) |
Dec 24, 2019 | 7.700 | 8.000 | 7.660 | 8.000 | 8,900 | +0.29(+3.76%) |
Dec 23, 2019 | 6.850 | 8.270 | 6.790 | 7.710 | 97,998 | +0.80(+11.58%) |
Dec 20, 2019 | 6.500 | 7.250 | 6.340 | 6.910 | 104,700 | +0.43(+6.64%) |
Dec 19, 2019 | 6.430 | 6.630 | 6.300 | 6.480 | 21,592 | +0.14(+2.21%) |
Dec 18, 2019 | 6.270 | 6.520 | 6.190 | 6.340 | 27,007 | +0.01(+0.16%) |
Dec 17, 2019 | 6.210 | 6.450 | 6.101 | 6.330 | 15,120 | +0.16(+2.59%) |
Dec 16, 2019 | 6.150 | 6.407 | 6.150 | 6.170 | 34,243 | -0.04(-0.64%) |
Dec 13, 2019 | 6.110 | 6.460 | 6.110 | 6.210 | 79,900 | +0.10(+1.64%) |
Dec 12, 2019 | 6.060 | 6.240 | 5.780 | 6.110 | 33,900 | +0.34(+5.89%) |
Dec 11, 2019 | 6.000 | 6.000 | 5.750 | 5.770 | 32,957 | -0.21(-3.51%) |
Dec 10, 2019 | 6.110 | 6.810 | 5.920 | 5.980 | 16,281 | -0.03(-0.50%) |
Dec 09, 2019 | 6.080 | 6.284 | 5.920 | 6.010 | 35,498 | +0.03(+0.50%) |
Dec 06, 2019 | 6.560 | 6.647 | 5.840 | 5.980 | 69,600 | -0.63(-9.53%) |
Dec 05, 2019 | 6.790 | 7.032 | 6.600 | 6.610 | 13,979 | -0.16(-2.36%) |
Dec 04, 2019 | 7.030 | 7.030 | 6.750 | 6.770 | 6,088 | -0.24(-3.42%) |
Dec 03, 2019 | 7.270 | 7.310 | 7.000 | 7.010 | 9,806 | -0.34(-4.63%) |