Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.396 | 5.543 | 5.339 | 5.518 | 34,928,096 | +0.05(+0.89%) |
Feb 27, 2020 | 5.486 | 5.653 | 5.461 | 5.470 | 28,628,124 | -0.06(-1.03%) |
Feb 26, 2020 | 5.641 | 5.722 | 5.453 | 5.527 | 30,217,668 | -0.07(-1.31%) |
Feb 25, 2020 | 5.714 | 5.722 | 5.551 | 5.600 | 14,081,607 | -0.10(-1.71%) |
Feb 24, 2020 | 5.665 | 5.738 | 5.575 | 5.698 | 18,625,132 | -0.20(-3.31%) |
Feb 21, 2020 | 5.844 | 5.934 | 5.820 | 5.893 | 15,395,510 | -0.06(-0.96%) |
Feb 20, 2020 | 5.982 | 6.031 | 5.901 | 5.950 | 20,100,840 | -0.11(-1.75%) |
Feb 19, 2020 | 6.015 | 6.113 | 6.015 | 6.056 | 18,310,520 | +0.10(+1.64%) |
Feb 18, 2020 | 5.991 | 6.007 | 5.893 | 5.958 | 23,185,722 | -0.18(-2.86%) |
Feb 14, 2020 | 6.198 | 6.231 | 6.085 | 6.133 | 13,287,319 | -0.05(-0.79%) |
Feb 13, 2020 | 6.223 | 6.263 | 6.142 | 6.182 | 13,674,690 | -0.13(-2.06%) |
Feb 12, 2020 | 6.369 | 6.397 | 6.251 | 6.312 | 34,654,408 | -0.09(-1.40%) |
Feb 11, 2020 | 6.515 | 6.523 | 6.361 | 6.402 | 15,718,199 | +0.03(+0.51%) |
Feb 10, 2020 | 6.312 | 6.442 | 6.259 | 6.369 | 14,682,312 | +0.03(+0.51%) |
Feb 07, 2020 | 6.280 | 6.410 | 6.215 | 6.337 | 16,681,929 | +0.02(+0.26%) |
Feb 06, 2020 | 6.507 | 6.515 | 6.263 | 6.320 | 31,103,560 | -0.07(-1.14%) |
Feb 05, 2020 | 6.491 | 6.515 | 6.393 | 6.393 | 25,921,904 | +0.09(+1.42%) |
Feb 04, 2020 | 6.377 | 6.406 | 6.272 | 6.304 | 13,062,003 | +0.01(+0.18%) |
Feb 03, 2020 | 6.276 | 6.374 | 6.276 | 6.292 | 14,968,784 | +0.10(+1.57%) |
Jan 31, 2020 | 6.236 | 6.252 | 6.138 | 6.195 | 15,275,177 | -0.15(-2.30%) |
Jan 30, 2020 | 6.219 | 6.374 | 6.179 | 6.341 | 19,526,724 | +0.02(+0.39%) |
Jan 29, 2020 | 6.439 | 6.471 | 6.309 | 6.317 | 12,022,446 | -0.15(-2.38%) |
Jan 28, 2020 | 6.471 | 6.520 | 6.406 | 6.471 | 8,843,878 | +0.04(+0.63%) |
Jan 27, 2020 | 6.463 | 6.536 | 6.414 | 6.431 | 13,148,062 | -0.19(-2.94%) |
Jan 24, 2020 | 6.650 | 6.694 | 6.544 | 6.625 | 17,543,472 | -0.10(-1.45%) |
Jan 23, 2020 | 6.552 | 6.772 | 6.479 | 6.723 | 31,148,030 | +0.21(+3.24%) |
Jan 22, 2020 | 6.528 | 6.536 | 6.455 | 6.512 | 25,485,958 | +0.08(+1.26%) |
Jan 21, 2020 | 6.633 | 6.666 | 6.431 | 6.431 | 39,185,584 | -0.42(-6.16%) |
Jan 17, 2020 | 6.845 | 6.893 | 6.780 | 6.853 | 15,023,185 | +0.16(+2.43%) |
Jan 16, 2020 | 6.642 | 6.731 | 6.617 | 6.690 | 20,344,842 | +0.10(+1.48%) |
Jan 15, 2020 | 6.698 | 6.707 | 6.552 | 6.593 | 20,273,226 | -0.21(-3.10%) |
Jan 14, 2020 | 6.747 | 6.804 | 6.690 | 6.804 | 10,401,243 | +0.02(+0.36%) |
Jan 13, 2020 | 6.780 | 6.828 | 6.755 | 6.780 | 13,595,552 | -0.02(-0.24%) |
Jan 10, 2020 | 6.974 | 7.007 | 6.772 | 6.796 | 15,042,768 | -0.15(-2.22%) |
Jan 09, 2020 | 6.950 | 6.966 | 6.869 | 6.950 | 19,201,356 | -0.12(-1.72%) |
Jan 08, 2020 | 7.121 | 7.218 | 7.031 | 7.072 | 20,769,246 | -0.11(-1.58%) |
Jan 07, 2020 | 7.186 | 7.226 | 7.121 | 7.186 | 13,257,108 | -0.13(-1.78%) |
Jan 06, 2020 | 7.299 | 7.405 | 7.251 | 7.316 | 14,980,304 | -0.19(-2.59%) |
Jan 03, 2020 | 7.445 | 7.563 | 7.413 | 7.510 | 23,141,110 | +0.02(+0.27%) |
Jan 02, 2020 | 7.320 | 7.515 | 7.304 | 7.491 | 12,686,759 | +0.23(+3.13%) |
Dec 31, 2019 | 7.223 | 7.271 | 7.215 | 7.263 | 3,345,371 | +0.00(+0.00%) |
Dec 30, 2019 | 7.288 | 7.288 | 7.227 | 7.263 | 7,666,628 | +0.04(+0.56%) |
Dec 27, 2019 | 7.247 | 7.280 | 7.190 | 7.223 | 8,073,054 | -0.03(-0.45%) |
Dec 26, 2019 | 7.174 | 7.263 | 7.166 | 7.255 | 10,303,868 | +0.15(+2.17%) |
Dec 24, 2019 | 7.117 | 7.137 | 7.085 | 7.101 | 2,026,273 | +0.02(+0.23%) |
Dec 23, 2019 | 7.077 | 7.142 | 7.052 | 7.085 | 10,081,175 | +0.11(+1.51%) |
Dec 20, 2019 | 7.069 | 7.093 | 6.979 | 6.979 | 13,188,025 | -0.11(-1.53%) |
Dec 19, 2019 | 6.976 | 7.104 | 6.976 | 7.088 | 21,859,010 | +0.10(+1.49%) |
Dec 18, 2019 | 6.856 | 7.036 | 6.848 | 6.984 | 32,176,300 | +0.18(+2.70%) |
Dec 17, 2019 | 6.720 | 6.840 | 6.688 | 6.800 | 20,046,628 | +0.08(+1.19%) |
Dec 16, 2019 | 6.800 | 6.864 | 6.712 | 6.720 | 16,869,642 | -0.02(-0.36%) |
Dec 13, 2019 | 6.712 | 6.872 | 6.704 | 6.744 | 18,322,496 | +0.00(+0.00%) |
Dec 12, 2019 | 6.648 | 6.760 | 6.640 | 6.744 | 12,101,741 | +0.16(+2.43%) |
Dec 11, 2019 | 6.648 | 6.664 | 6.544 | 6.584 | 26,494,584 | -0.02(-0.36%) |
Dec 10, 2019 | 6.656 | 6.668 | 6.568 | 6.608 | 13,676,215 | -0.03(-0.48%) |
Dec 09, 2019 | 6.528 | 6.676 | 6.528 | 6.640 | 25,015,046 | +0.02(+0.36%) |
Dec 06, 2019 | 6.656 | 6.656 | 6.544 | 6.616 | 15,750,854 | +0.03(+0.49%) |
Dec 05, 2019 | 6.592 | 6.648 | 6.552 | 6.584 | 13,582,996 | +0.06(+0.98%) |
Dec 04, 2019 | 6.432 | 6.544 | 6.416 | 6.520 | 14,380,883 | +0.13(+2.00%) |
Dec 03, 2019 | 6.400 | 6.424 | 6.345 | 6.392 | 10,952,913 | +0.04(+0.69%) |