Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.683 | 6.268 | 5.376 | 5.906 | 36,184 | +0.15(+2.58%) |
Feb 27, 2020 | 5.952 | 6.073 | 5.757 | 5.757 | 13,184 | -0.33(-5.49%) |
Feb 26, 2020 | 6.082 | 6.129 | 6.036 | 6.091 | 11,217 | +0.00(+0.00%) |
Feb 25, 2020 | 6.435 | 6.435 | 6.091 | 6.091 | 33,820 | -0.45(-6.82%) |
Feb 24, 2020 | 6.678 | 6.678 | 6.537 | 6.537 | 7,366 | -0.20(-3.03%) |
Feb 21, 2020 | 6.862 | 6.862 | 6.714 | 6.741 | 8,938 | -0.08(-1.22%) |
Feb 20, 2020 | 6.528 | 6.899 | 6.519 | 6.825 | 15,872 | +0.26(+3.96%) |
Feb 19, 2020 | 6.556 | 6.632 | 6.556 | 6.565 | 4,491 | -0.03(-0.42%) |
Feb 18, 2020 | 6.732 | 6.732 | 6.519 | 6.593 | 5,975 | -0.10(-1.53%) |
Feb 14, 2020 | 6.686 | 6.788 | 6.686 | 6.695 | 8,615 | +0.01(+0.14%) |
Feb 13, 2020 | 6.509 | 6.686 | 6.509 | 6.686 | 6,188 | -0.01(-0.14%) |
Feb 12, 2020 | 6.621 | 6.741 | 6.565 | 6.695 | 3,502 | -0.04(-0.55%) |
Feb 11, 2020 | 6.481 | 6.936 | 6.407 | 6.732 | 13,110 | +0.32(+4.92%) |
Feb 10, 2020 | 6.305 | 6.454 | 6.305 | 6.416 | 9,010 | +0.05(+0.73%) |
Feb 07, 2020 | 6.509 | 6.509 | 6.268 | 6.370 | 9,907 | -0.12(-1.86%) |
Feb 06, 2020 | 6.463 | 6.519 | 6.379 | 6.491 | 34,954 | +0.06(+1.01%) |
Feb 05, 2020 | 6.293 | 6.435 | 6.293 | 6.426 | 4,950 | +0.21(+3.44%) |
Feb 04, 2020 | 6.407 | 6.444 | 6.212 | 6.212 | 4,285 | -0.14(-2.19%) |
Feb 03, 2020 | 6.361 | 6.426 | 6.198 | 6.351 | 24,224 | +0.07(+1.03%) |
Jan 31, 2020 | 6.026 | 6.407 | 5.972 | 6.286 | 53,631 | +0.28(+4.64%) |
Jan 30, 2020 | 6.138 | 6.138 | 5.943 | 6.008 | 2,774 | -0.22(-3.54%) |
Jan 29, 2020 | 6.108 | 6.229 | 5.810 | 6.228 | 23,241 | +0.06(+0.90%) |
Jan 28, 2020 | 6.459 | 6.459 | 6.035 | 6.173 | 24,286 | -0.24(-3.74%) |
Jan 27, 2020 | 6.422 | 6.533 | 6.404 | 6.413 | 13,583 | +0.05(+0.72%) |
Jan 24, 2020 | 6.487 | 6.487 | 6.201 | 6.367 | 16,473 | -0.05(-0.72%) |
Jan 23, 2020 | 6.182 | 6.551 | 6.182 | 6.413 | 24,757 | +0.01(+0.14%) |
Jan 22, 2020 | 6.588 | 6.588 | 6.182 | 6.404 | 12,094 | -0.06(-1.00%) |
Jan 21, 2020 | 6.062 | 6.616 | 6.062 | 6.468 | 19,965 | -0.12(-1.82%) |
Jan 17, 2020 | 6.800 | 6.800 | 6.551 | 6.588 | 15,606 | -0.07(-1.11%) |
Jan 16, 2020 | 6.514 | 6.690 | 6.302 | 6.662 | 12,916 | +0.24(+3.74%) |
Jan 15, 2020 | 6.717 | 6.893 | 6.348 | 6.422 | 22,842 | -0.25(-3.73%) |
Jan 14, 2020 | 6.321 | 6.782 | 6.321 | 6.671 | 18,011 | +0.06(+0.84%) |
Jan 13, 2020 | 6.634 | 6.662 | 6.514 | 6.616 | 6,570 | +0.07(+1.13%) |
Jan 10, 2020 | 6.561 | 6.745 | 6.394 | 6.542 | 18,748 | -0.19(-2.88%) |
Jan 09, 2020 | 6.570 | 6.874 | 6.351 | 6.736 | 28,197 | +0.01(+0.14%) |
Jan 08, 2020 | 6.708 | 6.883 | 6.542 | 6.727 | 13,855 | +0.06(+0.97%) |
Jan 07, 2020 | 6.514 | 6.690 | 6.427 | 6.662 | 5,571 | +0.07(+1.12%) |
Jan 06, 2020 | 6.533 | 6.717 | 6.394 | 6.588 | 15,046 | -0.03(-0.42%) |
Jan 03, 2020 | 6.616 | 6.795 | 6.533 | 6.616 | 12,571 | -0.13(-1.92%) |
Jan 02, 2020 | 6.487 | 6.810 | 6.487 | 6.745 | 32,680 | +0.33(+5.18%) |
Dec 31, 2019 | 6.293 | 6.644 | 6.044 | 6.413 | 150,858 | +0.13(+2.06%) |
Dec 30, 2019 | 6.016 | 6.436 | 5.998 | 6.284 | 66,750 | +0.25(+4.13%) |
Dec 27, 2019 | 5.859 | 6.238 | 5.848 | 6.035 | 69,143 | +0.15(+2.51%) |
Dec 26, 2019 | 5.979 | 6.007 | 5.878 | 5.887 | 11,284 | -0.16(-2.60%) |
Dec 24, 2019 | 6.182 | 6.182 | 5.942 | 6.044 | 5,093 | +0.09(+1.55%) |
Dec 23, 2019 | 5.730 | 5.998 | 5.721 | 5.952 | 43,987 | +0.22(+3.78%) |
Dec 20, 2019 | 6.099 | 6.173 | 5.735 | 5.735 | 101,656 | -0.35(-5.69%) |
Dec 19, 2019 | 6.053 | 6.081 | 6.026 | 6.081 | 4,480 | +0.09(+1.54%) |
Dec 18, 2019 | 6.090 | 6.173 | 5.988 | 5.988 | 29,314 | -0.14(-2.26%) |
Dec 17, 2019 | 6.404 | 6.699 | 6.035 | 6.127 | 85,758 | -0.37(-5.68%) |
Dec 16, 2019 | 6.459 | 6.708 | 6.441 | 6.496 | 26,994 | +0.03(+0.43%) |
Dec 13, 2019 | 6.302 | 6.680 | 6.217 | 6.468 | 29,044 | +0.14(+2.19%) |
Dec 12, 2019 | 6.182 | 6.431 | 6.118 | 6.330 | 23,758 | +0.21(+3.47%) |
Dec 11, 2019 | 6.228 | 6.228 | 5.887 | 6.118 | 33,174 | -0.05(-0.75%) |
Dec 10, 2019 | 5.979 | 6.182 | 5.933 | 6.164 | 21,145 | +0.09(+1.52%) |
Dec 09, 2019 | 5.970 | 6.124 | 5.785 | 6.071 | 26,768 | +0.18(+3.13%) |
Dec 06, 2019 | 5.896 | 5.998 | 5.693 | 5.887 | 16,256 | +0.18(+3.07%) |
Dec 05, 2019 | 5.739 | 5.952 | 5.693 | 5.712 | 17,519 | -0.01(-0.16%) |
Dec 04, 2019 | 5.610 | 6.085 | 5.610 | 5.721 | 52,054 | +0.12(+2.14%) |
Dec 03, 2019 | 5.629 | 5.629 | 5.527 | 5.601 | 23,313 | -0.21(-3.65%) |