Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.268 | 6.286 | 6.011 | 6.118 | 104,972 | -0.26(-4.02%) |
Feb 27, 2020 | 6.551 | 6.630 | 6.347 | 6.374 | 79,486 | -0.27(-4.12%) |
Feb 26, 2020 | 6.957 | 6.984 | 6.568 | 6.648 | 89,571 | -0.27(-3.84%) |
Feb 25, 2020 | 7.002 | 7.002 | 6.816 | 6.913 | 63,761 | -0.08(-1.14%) |
Feb 24, 2020 | 7.240 | 7.276 | 6.966 | 6.993 | 74,247 | -0.39(-5.27%) |
Feb 21, 2020 | 7.399 | 7.417 | 7.293 | 7.382 | 70,358 | -0.02(-0.24%) |
Feb 20, 2020 | 7.267 | 7.417 | 7.125 | 7.399 | 114,004 | +0.10(+1.33%) |
Feb 19, 2020 | 7.090 | 7.373 | 7.090 | 7.302 | 224,735 | +0.22(+3.12%) |
Feb 18, 2020 | 6.940 | 7.143 | 6.931 | 7.081 | 159,085 | +0.14(+2.04%) |
Feb 14, 2020 | 6.993 | 7.125 | 6.913 | 6.940 | 82,801 | -0.06(-0.88%) |
Feb 13, 2020 | 6.728 | 7.064 | 6.728 | 7.002 | 96,151 | +0.25(+3.66%) |
Feb 12, 2020 | 6.683 | 6.772 | 6.613 | 6.754 | 71,381 | +0.07(+1.06%) |
Feb 11, 2020 | 6.701 | 6.781 | 6.648 | 6.683 | 35,234 | +0.03(+0.40%) |
Feb 10, 2020 | 6.710 | 6.754 | 6.639 | 6.657 | 58,093 | -0.05(-0.79%) |
Feb 07, 2020 | 6.719 | 6.773 | 6.657 | 6.710 | 80,086 | -0.03(-0.39%) |
Feb 06, 2020 | 6.701 | 6.807 | 6.657 | 6.736 | 70,172 | +0.04(+0.66%) |
Feb 05, 2020 | 6.560 | 6.710 | 6.498 | 6.692 | 63,125 | +0.19(+2.85%) |
Feb 04, 2020 | 6.568 | 6.710 | 6.489 | 6.507 | 97,608 | -0.03(-0.41%) |
Feb 03, 2020 | 6.383 | 6.621 | 6.383 | 6.533 | 97,203 | +0.14(+2.21%) |
Jan 31, 2020 | 6.507 | 6.560 | 6.374 | 6.392 | 85,855 | -0.15(-2.30%) |
Jan 30, 2020 | 6.418 | 6.542 | 6.383 | 6.542 | 48,834 | +0.10(+1.51%) |
Jan 29, 2020 | 6.489 | 6.489 | 6.374 | 6.445 | 104,926 | +0.00(+0.00%) |
Jan 28, 2020 | 6.462 | 6.533 | 6.427 | 6.445 | 66,061 | -0.02(-0.27%) |
Jan 27, 2020 | 6.392 | 6.524 | 6.374 | 6.462 | 101,789 | -0.02(-0.27%) |
Jan 24, 2020 | 6.630 | 6.666 | 6.462 | 6.480 | 77,258 | -0.15(-2.27%) |
Jan 23, 2020 | 6.639 | 6.666 | 6.498 | 6.630 | 100,000 | -0.04(-0.66%) |
Jan 22, 2020 | 6.692 | 6.737 | 6.630 | 6.675 | 58,387 | -0.02(-0.26%) |
Jan 21, 2020 | 6.639 | 6.728 | 6.568 | 6.692 | 74,746 | +0.05(+0.80%) |
Jan 17, 2020 | 6.807 | 6.816 | 6.617 | 6.639 | 93,321 | -0.14(-2.09%) |
Jan 16, 2020 | 6.692 | 6.804 | 6.648 | 6.781 | 84,226 | +0.09(+1.32%) |
Jan 15, 2020 | 6.666 | 6.763 | 6.657 | 6.692 | 67,229 | +0.04(+0.53%) |
Jan 14, 2020 | 6.639 | 6.736 | 6.577 | 6.657 | 92,290 | +0.04(+0.53%) |
Jan 13, 2020 | 6.524 | 6.692 | 6.489 | 6.621 | 92,500 | +0.06(+0.94%) |
Jan 10, 2020 | 6.666 | 6.666 | 6.533 | 6.560 | 64,363 | -0.06(-0.93%) |
Jan 09, 2020 | 6.630 | 6.666 | 6.489 | 6.621 | 118,060 | +0.02(+0.27%) |
Jan 08, 2020 | 6.754 | 6.789 | 6.586 | 6.604 | 75,169 | -0.16(-2.35%) |
Jan 07, 2020 | 6.710 | 6.798 | 6.639 | 6.763 | 66,768 | +0.04(+0.53%) |
Jan 06, 2020 | 6.675 | 6.842 | 6.621 | 6.728 | 130,539 | +0.01(+0.13%) |
Jan 03, 2020 | 6.675 | 6.825 | 6.675 | 6.719 | 68,661 | +0.02(+0.26%) |
Jan 02, 2020 | 6.904 | 6.904 | 6.524 | 6.701 | 211,916 | -0.13(-1.94%) |
Dec 31, 2019 | 6.966 | 7.021 | 6.807 | 6.834 | 96,375 | -0.09(-1.28%) |
Dec 30, 2019 | 7.037 | 7.072 | 6.896 | 6.922 | 112,896 | -0.12(-1.76%) |
Dec 27, 2019 | 7.099 | 7.143 | 6.993 | 7.046 | 83,706 | -0.10(-1.36%) |
Dec 26, 2019 | 7.125 | 7.205 | 7.081 | 7.143 | 67,664 | +0.04(+0.50%) |
Dec 24, 2019 | 7.143 | 7.161 | 7.072 | 7.108 | 76,806 | -0.04(-0.62%) |
Dec 23, 2019 | 7.170 | 7.231 | 7.081 | 7.152 | 75,710 | -0.03(-0.37%) |
Dec 20, 2019 | 7.170 | 7.196 | 7.090 | 7.178 | 180,873 | +0.02(+0.25%) |
Dec 19, 2019 | 7.178 | 7.249 | 7.117 | 7.161 | 73,493 | -0.04(-0.49%) |
Dec 18, 2019 | 7.125 | 7.223 | 7.055 | 7.196 | 103,323 | +0.10(+1.37%) |
Dec 17, 2019 | 7.187 | 7.240 | 7.055 | 7.099 | 88,873 | -0.07(-0.99%) |
Dec 16, 2019 | 7.072 | 7.231 | 7.064 | 7.170 | 198,135 | +0.09(+1.25%) |
Dec 13, 2019 | 7.302 | 7.357 | 7.059 | 7.081 | 147,617 | -0.27(-3.61%) |
Dec 12, 2019 | 7.214 | 7.391 | 7.090 | 7.346 | 178,932 | +0.15(+2.09%) |
Dec 11, 2019 | 7.461 | 7.532 | 7.112 | 7.196 | 187,236 | -0.26(-3.44%) |
Dec 10, 2019 | 7.435 | 7.514 | 7.408 | 7.452 | 121,081 | +0.04(+0.60%) |
Dec 09, 2019 | 7.364 | 7.550 | 7.364 | 7.408 | 167,279 | +0.03(+0.36%) |
Dec 06, 2019 | 7.320 | 7.426 | 7.293 | 7.382 | 158,363 | +0.10(+1.33%) |
Dec 05, 2019 | 7.311 | 7.355 | 7.258 | 7.285 | 95,904 | -0.03(-0.36%) |
Dec 04, 2019 | 7.355 | 7.399 | 7.293 | 7.311 | 150,119 | -0.04(-0.48%) |
Dec 03, 2019 | 7.187 | 7.444 | 7.187 | 7.346 | 187,043 | +0.11(+1.47%) |