Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.420 | 6.600 | 5.995 | 6.370 | 1,904,000 | -0.57(-8.21%) |
Feb 27, 2020 | 7.540 | 7.550 | 6.840 | 6.940 | 1,293,681 | -0.45(-6.09%) |
Feb 26, 2020 | 7.630 | 7.650 | 7.330 | 7.390 | 773,682 | -0.25(-3.27%) |
Feb 25, 2020 | 7.680 | 7.940 | 7.560 | 7.640 | 1,014,293 | -0.11(-1.42%) |
Feb 24, 2020 | 8.250 | 8.300 | 7.600 | 7.750 | 1,297,491 | -0.32(-3.97%) |
Feb 21, 2020 | 7.650 | 8.220 | 7.610 | 8.070 | 1,182,400 | +0.54(+7.17%) |
Feb 20, 2020 | 7.540 | 7.660 | 7.450 | 7.530 | 622,458 | +0.06(+0.80%) |
Feb 19, 2020 | 7.530 | 7.530 | 7.370 | 7.470 | 906,156 | +0.05(+0.67%) |
Feb 18, 2020 | 6.770 | 7.600 | 6.720 | 7.420 | 1,897,959 | +0.80(+12.08%) |
Feb 14, 2020 | 6.380 | 6.700 | 6.360 | 6.620 | 576,000 | +0.26(+4.09%) |
Feb 13, 2020 | 6.170 | 6.410 | 6.170 | 6.360 | 410,097 | +0.18(+2.91%) |
Feb 12, 2020 | 6.130 | 6.270 | 6.110 | 6.180 | 260,309 | +0.00(+0.00%) |
Feb 11, 2020 | 5.980 | 6.180 | 5.920 | 6.180 | 384,162 | +0.23(+3.87%) |
Feb 10, 2020 | 6.070 | 6.130 | 5.930 | 5.950 | 530,214 | -0.11(-1.82%) |
Feb 07, 2020 | 6.220 | 6.250 | 5.860 | 6.060 | 551,600 | -0.15(-2.42%) |
Feb 06, 2020 | 6.350 | 6.400 | 6.090 | 6.210 | 397,875 | -0.08(-1.27%) |
Feb 05, 2020 | 6.170 | 6.400 | 6.120 | 6.290 | 395,247 | +0.13(+2.11%) |
Feb 04, 2020 | 6.180 | 6.190 | 6.010 | 6.160 | 536,457 | -0.04(-0.65%) |
Feb 03, 2020 | 6.510 | 6.510 | 6.190 | 6.200 | 759,969 | -0.41(-6.20%) |
Jan 31, 2020 | 6.760 | 6.780 | 6.530 | 6.610 | 517,900 | -0.14(-2.07%) |
Jan 30, 2020 | 6.800 | 6.870 | 6.660 | 6.750 | 459,047 | +0.02(+0.30%) |
Jan 29, 2020 | 6.610 | 6.790 | 6.600 | 6.730 | 433,738 | +0.09(+1.36%) |
Jan 28, 2020 | 6.700 | 6.770 | 6.470 | 6.640 | 507,622 | -0.11(-1.63%) |
Jan 27, 2020 | 6.980 | 6.990 | 6.620 | 6.750 | 469,116 | -0.11(-1.60%) |
Jan 24, 2020 | 6.590 | 6.911 | 6.570 | 6.860 | 453,100 | +0.30(+4.57%) |
Jan 23, 2020 | 6.660 | 6.900 | 6.510 | 6.560 | 449,998 | -0.21(-3.10%) |
Jan 22, 2020 | 6.880 | 6.950 | 6.680 | 6.770 | 542,669 | -0.08(-1.17%) |
Jan 21, 2020 | 6.680 | 6.860 | 6.610 | 6.850 | 569,540 | +0.28(+4.26%) |
Jan 17, 2020 | 6.530 | 6.660 | 6.390 | 6.570 | 317,300 | +0.01(+0.15%) |
Jan 16, 2020 | 6.660 | 6.740 | 6.510 | 6.560 | 302,040 | -0.12(-1.80%) |
Jan 15, 2020 | 6.570 | 6.800 | 6.550 | 6.680 | 450,988 | +0.18(+2.77%) |
Jan 14, 2020 | 6.420 | 6.560 | 6.340 | 6.500 | 354,623 | +0.10(+1.56%) |
Jan 13, 2020 | 6.370 | 6.490 | 6.250 | 6.400 | 531,514 | +0.03(+0.47%) |
Jan 10, 2020 | 6.230 | 6.500 | 6.230 | 6.370 | 617,100 | +0.20(+3.24%) |
Jan 09, 2020 | 6.420 | 6.450 | 6.160 | 6.170 | 698,010 | -0.28(-4.34%) |
Jan 08, 2020 | 6.890 | 6.920 | 6.370 | 6.450 | 896,089 | -0.46(-6.66%) |
Jan 07, 2020 | 6.900 | 7.000 | 6.780 | 6.910 | 560,855 | -0.03(-0.43%) |
Jan 06, 2020 | 7.100 | 7.100 | 6.760 | 6.940 | 812,766 | +0.18(+2.66%) |
Jan 03, 2020 | 6.900 | 6.940 | 6.700 | 6.760 | 711,500 | -0.03(-0.44%) |
Jan 02, 2020 | 6.900 | 6.900 | 6.730 | 6.790 | 429,620 | +0.05(+0.74%) |
Dec 31, 2019 | 6.840 | 6.900 | 6.640 | 6.740 | 689,900 | -0.01(-0.15%) |
Dec 30, 2019 | 6.890 | 6.920 | 6.630 | 6.750 | 1,359,738 | -0.12(-1.75%) |
Dec 27, 2019 | 7.530 | 7.530 | 6.850 | 6.870 | 1,289,000 | -0.65(-8.64%) |
Dec 26, 2019 | 6.950 | 7.940 | 6.850 | 7.520 | 1,405,358 | +0.90(+13.60%) |
Dec 24, 2019 | 6.440 | 6.660 | 6.378 | 6.620 | 641,500 | +0.30(+4.75%) |
Dec 23, 2019 | 6.260 | 6.390 | 6.220 | 6.320 | 379,639 | +0.13(+2.10%) |
Dec 20, 2019 | 6.380 | 6.380 | 6.100 | 6.190 | 373,400 | -0.09(-1.43%) |
Dec 19, 2019 | 6.060 | 6.370 | 6.050 | 6.280 | 515,550 | +0.26(+4.32%) |
Dec 18, 2019 | 5.920 | 6.060 | 5.860 | 6.020 | 314,104 | +0.09(+1.52%) |
Dec 17, 2019 | 6.030 | 6.100 | 5.860 | 5.930 | 287,110 | -0.10(-1.66%) |
Dec 16, 2019 | 6.260 | 6.260 | 6.000 | 6.030 | 260,433 | -0.17(-2.74%) |
Dec 13, 2019 | 6.080 | 6.290 | 6.050 | 6.200 | 335,000 | +0.09(+1.47%) |
Dec 12, 2019 | 6.330 | 6.440 | 6.070 | 6.110 | 767,272 | -0.21(-3.32%) |
Dec 11, 2019 | 6.180 | 6.340 | 6.160 | 6.320 | 283,060 | +0.14(+2.27%) |
Dec 10, 2019 | 6.100 | 6.190 | 6.040 | 6.180 | 157,396 | +0.13(+2.15%) |
Dec 09, 2019 | 6.040 | 6.080 | 5.970 | 6.050 | 189,857 | +0.01(+0.17%) |
Dec 06, 2019 | 6.030 | 6.090 | 5.850 | 6.040 | 352,400 | -0.13(-2.11%) |
Dec 05, 2019 | 6.110 | 6.210 | 6.030 | 6.170 | 437,541 | +0.06(+0.98%) |
Dec 04, 2019 | 6.200 | 6.200 | 5.890 | 6.110 | 443,777 | +0.00(+0.00%) |
Dec 03, 2019 | 5.550 | 6.210 | 5.540 | 6.110 | 1,092,689 | +0.39(+6.82%) |