Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.499 | 6.499 | 6.349 | 6.428 | 149,249 | -0.14(-2.16%) |
Feb 27, 2020 | 6.706 | 6.706 | 6.546 | 6.570 | 124,456 | -0.21(-3.05%) |
Feb 26, 2020 | 6.684 | 6.859 | 6.684 | 6.777 | 80,670 | +0.01(+0.17%) |
Feb 25, 2020 | 6.883 | 6.895 | 6.744 | 6.765 | 138,208 | -0.15(-2.13%) |
Feb 24, 2020 | 6.889 | 6.924 | 6.824 | 6.912 | 86,271 | -0.02(-0.26%) |
Feb 21, 2020 | 6.995 | 7.007 | 6.883 | 6.930 | 38,116 | -0.07(-1.01%) |
Feb 20, 2020 | 6.965 | 7.013 | 6.954 | 7.001 | 43,165 | +0.05(+0.76%) |
Feb 19, 2020 | 6.906 | 6.971 | 6.847 | 6.948 | 86,051 | +0.04(+0.60%) |
Feb 18, 2020 | 6.883 | 6.906 | 6.860 | 6.906 | 80,091 | +0.02(+0.34%) |
Feb 14, 2020 | 6.788 | 6.900 | 6.770 | 6.883 | 81,824 | +0.11(+1.66%) |
Feb 13, 2020 | 6.735 | 6.788 | 6.723 | 6.771 | 40,561 | +0.04(+0.53%) |
Feb 12, 2020 | 6.605 | 6.753 | 6.604 | 6.735 | 113,349 | +0.13(+1.97%) |
Feb 11, 2020 | 6.552 | 6.611 | 6.511 | 6.605 | 66,054 | +0.07(+1.08%) |
Feb 10, 2020 | 6.540 | 6.540 | 6.481 | 6.534 | 25,948 | +0.03(+0.45%) |
Feb 07, 2020 | 6.470 | 6.546 | 6.470 | 6.505 | 42,521 | +0.02(+0.36%) |
Feb 06, 2020 | 6.464 | 6.493 | 6.416 | 6.481 | 88,033 | +0.02(+0.27%) |
Feb 05, 2020 | 6.399 | 6.478 | 6.399 | 6.464 | 76,340 | +0.05(+0.83%) |
Feb 04, 2020 | 6.369 | 6.428 | 6.304 | 6.411 | 88,167 | +0.04(+0.56%) |
Feb 03, 2020 | 6.257 | 6.399 | 6.169 | 6.375 | 75,073 | +0.02(+0.37%) |
Jan 31, 2020 | 6.399 | 6.428 | 6.316 | 6.351 | 98,595 | -0.07(-1.10%) |
Jan 30, 2020 | 6.428 | 6.428 | 6.399 | 6.422 | 195,966 | -0.01(-0.09%) |
Jan 29, 2020 | 6.440 | 6.440 | 6.399 | 6.428 | 79,405 | +0.01(+0.09%) |
Jan 28, 2020 | 6.399 | 6.452 | 6.387 | 6.422 | 44,010 | +0.04(+0.55%) |
Jan 27, 2020 | 6.464 | 6.464 | 6.381 | 6.387 | 42,250 | -0.05(-0.82%) |
Jan 24, 2020 | 6.405 | 6.464 | 6.369 | 6.440 | 97,579 | +0.01(+0.18%) |
Jan 23, 2020 | 6.446 | 6.501 | 6.422 | 6.428 | 127,168 | -0.04(-0.55%) |
Jan 22, 2020 | 6.493 | 6.493 | 6.428 | 6.464 | 61,153 | -0.03(-0.45%) |
Jan 21, 2020 | 6.470 | 6.499 | 6.446 | 6.493 | 69,227 | +0.05(+0.82%) |
Jan 17, 2020 | 6.434 | 6.458 | 6.387 | 6.440 | 51,330 | +0.02(+0.37%) |
Jan 16, 2020 | 6.411 | 6.505 | 6.157 | 6.416 | 168,422 | +0.02(+0.28%) |
Jan 15, 2020 | 6.381 | 6.481 | 6.381 | 6.399 | 57,771 | +0.00(+0.00%) |
Jan 14, 2020 | 6.434 | 6.481 | 6.003 | 6.399 | 281,755 | -0.04(-0.64%) |
Jan 13, 2020 | 6.440 | 6.461 | 6.411 | 6.440 | 52,067 | +0.05(+0.83%) |
Jan 10, 2020 | 6.334 | 6.431 | 6.334 | 6.387 | 81,654 | +0.01(+0.19%) |
Jan 09, 2020 | 6.428 | 6.446 | 6.369 | 6.375 | 98,738 | -0.04(-0.55%) |
Jan 08, 2020 | 6.475 | 6.505 | 6.411 | 6.411 | 46,026 | -0.08(-1.27%) |
Jan 07, 2020 | 6.511 | 6.511 | 6.475 | 6.493 | 41,201 | -0.02(-0.27%) |
Jan 06, 2020 | 6.470 | 6.546 | 6.452 | 6.511 | 34,073 | +0.04(+0.64%) |
Jan 03, 2020 | 6.416 | 6.517 | 6.405 | 6.470 | 50,992 | +0.06(+1.01%) |
Jan 02, 2020 | 6.459 | 6.465 | 6.399 | 6.405 | 78,866 | +0.00(+0.00%) |
Dec 31, 2019 | 6.529 | 6.546 | 6.328 | 6.405 | 158,735 | -0.11(-1.72%) |
Dec 30, 2019 | 6.629 | 6.629 | 6.505 | 6.517 | 38,518 | -0.04(-0.54%) |
Dec 27, 2019 | 6.546 | 6.564 | 6.529 | 6.552 | 81,109 | +0.02(+0.35%) |
Dec 26, 2019 | 6.523 | 6.529 | 6.518 | 6.529 | 19,320 | +0.02(+0.35%) |
Dec 24, 2019 | 6.535 | 6.546 | 6.483 | 6.506 | 18,583 | +0.01(+0.18%) |
Dec 23, 2019 | 6.558 | 6.558 | 6.433 | 6.495 | 72,859 | -0.06(-0.88%) |
Dec 20, 2019 | 6.420 | 6.552 | 6.393 | 6.552 | 98,651 | +0.15(+2.34%) |
Dec 19, 2019 | 6.310 | 6.414 | 6.310 | 6.403 | 36,938 | +0.09(+1.46%) |
Dec 18, 2019 | 6.391 | 6.423 | 6.299 | 6.310 | 94,352 | -0.08(-1.26%) |
Dec 17, 2019 | 6.437 | 6.500 | 6.195 | 6.391 | 160,744 | -0.02(-0.36%) |
Dec 16, 2019 | 6.472 | 6.495 | 6.397 | 6.414 | 60,799 | -0.06(-0.98%) |
Dec 13, 2019 | 6.443 | 6.500 | 6.420 | 6.477 | 40,641 | +0.02(+0.27%) |
Dec 12, 2019 | 6.437 | 6.489 | 6.420 | 6.460 | 65,900 | +0.01(+0.09%) |
Dec 11, 2019 | 6.466 | 6.472 | 6.426 | 6.454 | 62,166 | +0.00(+0.00%) |
Dec 10, 2019 | 6.449 | 6.477 | 6.431 | 6.454 | 24,155 | -0.02(-0.27%) |
Dec 09, 2019 | 6.460 | 6.477 | 6.449 | 6.472 | 28,202 | +0.01(+0.18%) |
Dec 06, 2019 | 6.420 | 6.483 | 6.414 | 6.460 | 30,394 | +0.03(+0.45%) |
Dec 05, 2019 | 6.426 | 6.472 | 6.403 | 6.431 | 36,270 | -0.03(-0.45%) |
Dec 04, 2019 | 6.437 | 6.477 | 6.431 | 6.460 | 48,865 | +0.02(+0.27%) |
Dec 03, 2019 | 6.477 | 6.477 | 6.385 | 6.443 | 38,684 | -0.03(-0.53%) |