Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.800 | 5.840 | 5.681 | 5.809 | 50,900 | -0.11(-1.87%) |
Feb 27, 2020 | 6.030 | 6.070 | 5.810 | 5.920 | 45,809 | -0.22(-3.58%) |
Feb 26, 2020 | 6.220 | 6.300 | 6.030 | 6.140 | 43,077 | +0.13(+2.16%) |
Feb 25, 2020 | 6.020 | 6.260 | 5.720 | 6.010 | 78,450 | +0.12(+1.97%) |
Feb 24, 2020 | 5.830 | 6.000 | 5.600 | 5.894 | 107,723 | -0.14(-2.26%) |
Feb 21, 2020 | 6.090 | 6.130 | 5.940 | 6.030 | 52,300 | -0.12(-1.95%) |
Feb 20, 2020 | 6.040 | 6.190 | 6.010 | 6.150 | 34,449 | +0.04(+0.65%) |
Feb 19, 2020 | 6.000 | 6.430 | 6.000 | 6.110 | 57,716 | +0.08(+1.33%) |
Feb 18, 2020 | 6.110 | 6.200 | 6.010 | 6.030 | 114,607 | -0.48(-7.37%) |
Feb 14, 2020 | 6.660 | 6.660 | 6.430 | 6.510 | 15,200 | -0.05(-0.76%) |
Feb 13, 2020 | 6.550 | 6.630 | 6.481 | 6.560 | 27,090 | -0.14(-2.09%) |
Feb 12, 2020 | 6.900 | 6.900 | 6.450 | 6.700 | 148,477 | -0.43(-6.03%) |
Feb 11, 2020 | 7.120 | 7.200 | 6.940 | 7.130 | 28,964 | +0.00(+0.00%) |
Feb 10, 2020 | 6.970 | 7.150 | 6.930 | 7.130 | 104,033 | +0.11(+1.63%) |
Feb 07, 2020 | 6.920 | 7.160 | 6.902 | 7.015 | 96,700 | +0.06(+0.80%) |
Feb 06, 2020 | 7.010 | 7.115 | 6.880 | 6.960 | 78,411 | +0.23(+3.42%) |
Feb 05, 2020 | 6.640 | 6.830 | 6.610 | 6.730 | 32,295 | +0.21(+3.22%) |
Feb 04, 2020 | 6.620 | 6.620 | 6.470 | 6.520 | 39,712 | +0.11(+1.72%) |
Feb 03, 2020 | 6.560 | 6.560 | 6.370 | 6.410 | 42,892 | -0.09(-1.38%) |
Jan 31, 2020 | 6.510 | 6.510 | 6.410 | 6.500 | 23,200 | -0.02(-0.31%) |
Jan 30, 2020 | 6.610 | 6.610 | 6.520 | 6.520 | 22,830 | -0.06(-0.91%) |
Jan 29, 2020 | 6.560 | 6.689 | 6.560 | 6.580 | 29,930 | +0.01(+0.15%) |
Jan 28, 2020 | 6.460 | 6.630 | 6.390 | 6.570 | 20,409 | +0.05(+0.77%) |
Jan 27, 2020 | 6.720 | 6.720 | 6.500 | 6.520 | 34,406 | -0.25(-3.69%) |
Jan 24, 2020 | 6.850 | 6.900 | 6.760 | 6.770 | 24,000 | -0.07(-1.02%) |
Jan 23, 2020 | 6.910 | 6.910 | 6.780 | 6.840 | 19,695 | -0.05(-0.73%) |
Jan 22, 2020 | 6.930 | 6.980 | 6.750 | 6.890 | 129,439 | +0.04(+0.58%) |
Jan 21, 2020 | 6.710 | 6.900 | 6.630 | 6.850 | 194,537 | +0.33(+5.06%) |
Jan 17, 2020 | 6.410 | 6.620 | 6.410 | 6.520 | 71,100 | +0.02(+0.31%) |
Jan 16, 2020 | 6.450 | 6.540 | 6.400 | 6.500 | 33,278 | +0.04(+0.62%) |
Jan 15, 2020 | 6.500 | 6.500 | 6.310 | 6.460 | 60,795 | -0.07(-1.07%) |
Jan 14, 2020 | 6.680 | 6.680 | 6.370 | 6.530 | 86,046 | -0.24(-3.55%) |
Jan 13, 2020 | 6.520 | 6.777 | 6.510 | 6.770 | 43,126 | +0.42(+6.61%) |
Jan 10, 2020 | 6.120 | 6.497 | 6.120 | 6.350 | 105,000 | +0.34(+5.66%) |
Jan 09, 2020 | 6.210 | 6.280 | 6.010 | 6.010 | 71,515 | -0.27(-4.30%) |
Jan 08, 2020 | 6.220 | 6.330 | 6.220 | 6.280 | 44,975 | -0.03(-0.48%) |
Jan 07, 2020 | 6.590 | 6.590 | 6.250 | 6.310 | 120,283 | -0.33(-4.97%) |
Jan 06, 2020 | 6.810 | 6.810 | 6.640 | 6.640 | 81,577 | -0.26(-3.77%) |
Jan 03, 2020 | 6.950 | 6.950 | 6.860 | 6.900 | 13,100 | -0.10(-1.43%) |
Jan 02, 2020 | 6.940 | 7.020 | 6.870 | 7.000 | 54,802 | +0.17(+2.49%) |
Dec 31, 2019 | 6.790 | 6.890 | 6.790 | 6.830 | 42,000 | +0.00(+0.00%) |
Dec 30, 2019 | 6.800 | 6.920 | 6.600 | 6.830 | 148,516 | -0.01(-0.15%) |
Dec 27, 2019 | 6.890 | 6.890 | 6.810 | 6.840 | 8,200 | -0.02(-0.29%) |
Dec 26, 2019 | 6.840 | 6.900 | 6.800 | 6.860 | 19,621 | +0.03(+0.44%) |
Dec 24, 2019 | 6.850 | 6.860 | 6.800 | 6.830 | 17,500 | +0.03(+0.44%) |
Dec 23, 2019 | 6.900 | 6.910 | 6.800 | 6.800 | 34,256 | -0.21(-3.00%) |
Dec 20, 2019 | 6.980 | 7.030 | 6.936 | 7.010 | 22,500 | +0.05(+0.72%) |
Dec 19, 2019 | 6.960 | 7.010 | 6.865 | 6.960 | 20,213 | -0.05(-0.71%) |
Dec 18, 2019 | 7.090 | 7.090 | 6.960 | 7.010 | 19,232 | -0.02(-0.28%) |
Dec 17, 2019 | 6.900 | 7.200 | 6.879 | 7.030 | 87,937 | +0.20(+2.93%) |
Dec 16, 2019 | 7.180 | 7.180 | 6.796 | 6.830 | 117,459 | -0.46(-6.31%) |
Dec 13, 2019 | 7.300 | 7.380 | 7.270 | 7.290 | 69,700 | -0.08(-1.09%) |
Dec 12, 2019 | 7.480 | 7.480 | 7.250 | 7.370 | 44,677 | -0.17(-2.25%) |
Dec 11, 2019 | 7.670 | 7.670 | 7.460 | 7.540 | 23,385 | -0.07(-0.92%) |
Dec 10, 2019 | 7.730 | 7.730 | 7.600 | 7.610 | 15,767 | -0.09(-1.17%) |
Dec 09, 2019 | 7.750 | 7.750 | 7.540 | 7.700 | 37,507 | +0.33(+4.48%) |
Dec 06, 2019 | 7.450 | 7.500 | 7.350 | 7.370 | 43,000 | -0.03(-0.41%) |
Dec 05, 2019 | 7.340 | 7.440 | 7.270 | 7.400 | 28,796 | +0.12(+1.70%) |
Dec 04, 2019 | 7.130 | 7.290 | 7.100 | 7.276 | 57,823 | +0.16(+2.19%) |
Dec 03, 2019 | 7.290 | 7.290 | 6.920 | 7.120 | 85,551 | -0.29(-3.91%) |