Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.543 | 5.550 | 5.269 | 5.516 | 2,840,954 | -0.14(-2.48%) |
Feb 27, 2020 | 5.851 | 5.851 | 5.650 | 5.657 | 2,430,671 | -0.27(-4.62%) |
Feb 26, 2020 | 5.951 | 6.038 | 5.921 | 5.931 | 871,604 | -0.01(-0.11%) |
Feb 25, 2020 | 6.192 | 6.205 | 5.920 | 5.938 | 1,442,995 | -0.24(-3.90%) |
Feb 24, 2020 | 6.165 | 6.233 | 6.118 | 6.178 | 1,445,079 | -0.13(-2.01%) |
Feb 21, 2020 | 6.339 | 6.339 | 6.265 | 6.305 | 1,231,738 | -0.04(-0.63%) |
Feb 20, 2020 | 6.372 | 6.392 | 6.325 | 6.345 | 741,416 | -0.03(-0.42%) |
Feb 19, 2020 | 6.406 | 6.406 | 6.366 | 6.372 | 481,505 | -0.01(-0.21%) |
Feb 18, 2020 | 6.419 | 6.419 | 6.366 | 6.386 | 424,870 | -0.04(-0.62%) |
Feb 14, 2020 | 6.392 | 6.426 | 6.376 | 6.426 | 491,588 | +0.03(+0.52%) |
Feb 13, 2020 | 6.406 | 6.444 | 6.385 | 6.392 | 921,358 | -0.04(-0.62%) |
Feb 12, 2020 | 6.439 | 6.459 | 6.406 | 6.432 | 697,357 | +0.02(+0.31%) |
Feb 11, 2020 | 6.399 | 6.419 | 6.386 | 6.412 | 505,580 | +0.03(+0.52%) |
Feb 10, 2020 | 6.386 | 6.419 | 6.379 | 6.379 | 1,044,449 | -0.02(-0.31%) |
Feb 07, 2020 | 6.373 | 6.399 | 6.359 | 6.399 | 631,246 | +0.02(+0.31%) |
Feb 06, 2020 | 6.392 | 6.392 | 6.373 | 6.379 | 469,688 | +0.01(+0.10%) |
Feb 05, 2020 | 6.359 | 6.373 | 6.326 | 6.373 | 684,356 | +0.08(+1.27%) |
Feb 04, 2020 | 6.286 | 6.319 | 6.273 | 6.293 | 634,191 | +0.07(+1.07%) |
Feb 03, 2020 | 6.286 | 6.326 | 6.213 | 6.226 | 999,569 | -0.03(-0.43%) |
Jan 31, 2020 | 6.339 | 6.346 | 6.253 | 6.253 | 1,152,600 | -0.07(-1.05%) |
Jan 30, 2020 | 6.319 | 6.333 | 6.293 | 6.319 | 460,150 | -0.01(-0.11%) |
Jan 29, 2020 | 6.346 | 6.379 | 6.326 | 6.326 | 508,644 | +0.01(+0.21%) |
Jan 28, 2020 | 6.279 | 6.326 | 6.266 | 6.313 | 531,743 | +0.05(+0.74%) |
Jan 27, 2020 | 6.266 | 6.313 | 6.253 | 6.266 | 1,134,896 | -0.09(-1.46%) |
Jan 24, 2020 | 6.459 | 6.486 | 6.333 | 6.359 | 1,460,181 | -0.08(-1.24%) |
Jan 23, 2020 | 6.492 | 6.492 | 6.439 | 6.439 | 947,345 | -0.06(-0.92%) |
Jan 22, 2020 | 6.506 | 6.519 | 6.486 | 6.499 | 495,985 | +0.01(+0.21%) |
Jan 21, 2020 | 6.452 | 6.499 | 6.446 | 6.486 | 983,031 | +0.04(+0.62%) |
Jan 17, 2020 | 6.459 | 6.472 | 6.439 | 6.446 | 490,685 | +0.00(+0.00%) |
Jan 16, 2020 | 6.446 | 6.466 | 6.432 | 6.446 | 666,857 | +0.02(+0.31%) |
Jan 15, 2020 | 6.406 | 6.452 | 6.399 | 6.426 | 632,494 | +0.03(+0.42%) |
Jan 14, 2020 | 6.446 | 6.446 | 6.386 | 6.399 | 1,490,834 | -0.03(-0.52%) |
Jan 13, 2020 | 6.459 | 6.472 | 6.426 | 6.432 | 766,552 | +0.01(+0.10%) |
Jan 10, 2020 | 6.472 | 6.479 | 6.426 | 6.426 | 976,926 | -0.02(-0.31%) |
Jan 09, 2020 | 6.406 | 6.465 | 6.399 | 6.446 | 683,765 | +0.09(+1.35%) |
Jan 08, 2020 | 6.379 | 6.426 | 6.360 | 6.360 | 956,937 | +0.00(+0.00%) |
Jan 07, 2020 | 6.459 | 6.465 | 6.360 | 6.360 | 1,522,342 | -0.10(-1.54%) |
Jan 06, 2020 | 6.465 | 6.485 | 6.446 | 6.459 | 1,276,048 | -0.05(-0.71%) |
Jan 03, 2020 | 6.532 | 6.558 | 6.492 | 6.505 | 1,291,083 | -0.05(-0.81%) |
Jan 02, 2020 | 6.578 | 6.598 | 6.558 | 6.558 | 1,043,110 | -0.01(-0.10%) |
Dec 31, 2019 | 6.499 | 6.565 | 6.485 | 6.565 | 1,270,986 | +0.09(+1.33%) |
Dec 30, 2019 | 6.499 | 6.499 | 6.439 | 6.479 | 726,993 | -0.01(-0.10%) |
Dec 27, 2019 | 6.465 | 6.492 | 6.439 | 6.485 | 674,555 | +0.05(+0.82%) |
Dec 26, 2019 | 6.432 | 6.452 | 6.432 | 6.432 | 398,947 | +0.01(+0.10%) |
Dec 24, 2019 | 6.432 | 6.446 | 6.419 | 6.426 | 192,665 | -0.01(-0.10%) |
Dec 23, 2019 | 6.432 | 6.446 | 6.406 | 6.432 | 483,360 | +0.01(+0.10%) |
Dec 20, 2019 | 6.393 | 6.426 | 6.393 | 6.426 | 548,075 | +0.06(+0.94%) |
Dec 19, 2019 | 6.366 | 6.389 | 6.353 | 6.366 | 573,489 | +0.01(+0.10%) |
Dec 18, 2019 | 6.379 | 6.386 | 6.353 | 6.360 | 495,581 | -0.01(-0.21%) |
Dec 17, 2019 | 6.379 | 6.381 | 6.353 | 6.373 | 419,872 | +0.01(+0.10%) |
Dec 16, 2019 | 6.353 | 6.386 | 6.333 | 6.366 | 726,094 | +0.04(+0.63%) |
Dec 13, 2019 | 6.360 | 6.360 | 6.293 | 6.327 | 705,985 | +0.11(+1.83%) |
Dec 12, 2019 | 6.117 | 6.219 | 6.110 | 6.213 | 697,984 | +0.12(+1.89%) |
Dec 11, 2019 | 6.174 | 6.193 | 6.097 | 6.097 | 1,247,365 | -0.07(-1.14%) |
Dec 10, 2019 | 6.155 | 6.193 | 6.136 | 6.168 | 577,759 | -0.01(-0.10%) |
Dec 09, 2019 | 6.161 | 6.181 | 6.153 | 6.174 | 613,504 | +0.04(+0.63%) |
Dec 06, 2019 | 6.142 | 6.181 | 6.129 | 6.136 | 702,280 | -0.01(-0.10%) |
Dec 05, 2019 | 6.142 | 6.142 | 6.091 | 6.142 | 880,517 | +0.02(+0.31%) |
Dec 04, 2019 | 6.117 | 6.136 | 6.110 | 6.123 | 625,304 | +0.02(+0.31%) |
Dec 03, 2019 | 6.085 | 6.110 | 6.046 | 6.104 | 654,239 | -0.02(-0.31%) |