Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.080 | 6.180 | 5.630 | 5.840 | 184,200 | -0.25(-4.11%) |
Feb 27, 2020 | 6.120 | 6.290 | 6.090 | 6.090 | 109,732 | -0.14(-2.25%) |
Feb 26, 2020 | 6.270 | 6.290 | 6.200 | 6.230 | 50,869 | +0.03(+0.48%) |
Feb 25, 2020 | 6.380 | 6.430 | 6.140 | 6.200 | 58,216 | -0.20(-3.13%) |
Feb 24, 2020 | 6.320 | 6.420 | 6.280 | 6.400 | 85,011 | +0.08(+1.27%) |
Feb 21, 2020 | 6.320 | 6.420 | 6.250 | 6.320 | 47,600 | +0.00(+0.00%) |
Feb 20, 2020 | 6.160 | 6.330 | 6.160 | 6.320 | 32,882 | +0.08(+1.28%) |
Feb 19, 2020 | 6.390 | 6.390 | 6.240 | 6.240 | 23,809 | -0.18(-2.80%) |
Feb 18, 2020 | 6.110 | 6.430 | 6.110 | 6.420 | 78,424 | +0.24(+3.88%) |
Feb 14, 2020 | 6.300 | 6.300 | 6.170 | 6.180 | 42,900 | -0.14(-2.22%) |
Feb 13, 2020 | 6.300 | 6.400 | 6.270 | 6.320 | 27,409 | -0.01(-0.16%) |
Feb 12, 2020 | 6.490 | 6.510 | 6.310 | 6.330 | 43,020 | -0.14(-2.16%) |
Feb 11, 2020 | 6.440 | 6.550 | 6.420 | 6.470 | 43,033 | -0.05(-0.77%) |
Feb 10, 2020 | 6.580 | 6.630 | 6.460 | 6.520 | 40,580 | -0.10(-1.51%) |
Feb 07, 2020 | 6.580 | 6.720 | 6.560 | 6.620 | 39,600 | -0.05(-0.75%) |
Feb 06, 2020 | 6.680 | 6.730 | 6.480 | 6.670 | 71,620 | +0.04(+0.60%) |
Feb 05, 2020 | 6.530 | 6.640 | 6.470 | 6.630 | 47,694 | +0.14(+2.16%) |
Feb 04, 2020 | 6.480 | 6.590 | 6.480 | 6.490 | 48,330 | +0.06(+0.93%) |
Feb 03, 2020 | 6.080 | 6.430 | 6.080 | 6.430 | 569,740 | +0.37(+6.11%) |
Jan 31, 2020 | 6.430 | 6.520 | 6.010 | 6.060 | 158,700 | -0.44(-6.77%) |
Jan 30, 2020 | 6.380 | 6.520 | 6.380 | 6.500 | 57,726 | +0.01(+0.15%) |
Jan 29, 2020 | 6.520 | 6.620 | 6.410 | 6.490 | 79,892 | -0.04(-0.61%) |
Jan 28, 2020 | 6.530 | 6.660 | 6.519 | 6.530 | 36,611 | -0.01(-0.15%) |
Jan 27, 2020 | 6.470 | 6.670 | 6.470 | 6.540 | 66,571 | -0.02(-0.30%) |
Jan 24, 2020 | 6.570 | 6.680 | 6.500 | 6.560 | 42,100 | -0.01(-0.15%) |
Jan 23, 2020 | 6.550 | 6.680 | 6.500 | 6.570 | 95,681 | +0.01(+0.15%) |
Jan 22, 2020 | 6.580 | 6.580 | 6.510 | 6.560 | 15,493 | -0.02(-0.30%) |
Jan 21, 2020 | 6.650 | 6.710 | 6.580 | 6.580 | 77,279 | -0.18(-2.66%) |
Jan 17, 2020 | 6.800 | 6.850 | 6.719 | 6.760 | 50,700 | +0.01(+0.15%) |
Jan 16, 2020 | 6.800 | 6.910 | 6.710 | 6.750 | 72,630 | +0.04(+0.60%) |
Jan 15, 2020 | 6.650 | 6.750 | 6.650 | 6.710 | 37,147 | +0.02(+0.30%) |
Jan 14, 2020 | 6.690 | 6.770 | 6.641 | 6.690 | 42,237 | -0.04(-0.59%) |
Jan 13, 2020 | 6.660 | 6.740 | 6.630 | 6.730 | 35,778 | +0.09(+1.36%) |
Jan 10, 2020 | 6.770 | 6.870 | 6.610 | 6.640 | 48,700 | -0.13(-1.92%) |
Jan 09, 2020 | 6.860 | 6.920 | 6.770 | 6.770 | 41,059 | -0.04(-0.59%) |
Jan 08, 2020 | 6.880 | 6.940 | 6.800 | 6.810 | 27,965 | -0.06(-0.87%) |
Jan 07, 2020 | 6.820 | 6.950 | 6.820 | 6.870 | 35,268 | -0.03(-0.43%) |
Jan 06, 2020 | 6.700 | 7.020 | 6.650 | 6.900 | 62,679 | +0.09(+1.32%) |
Jan 03, 2020 | 6.800 | 6.910 | 6.790 | 6.810 | 44,100 | -0.13(-1.87%) |
Jan 02, 2020 | 6.770 | 6.940 | 6.750 | 6.940 | 38,892 | +0.19(+2.81%) |
Dec 31, 2019 | 6.690 | 6.760 | 6.650 | 6.750 | 165,300 | +0.04(+0.60%) |
Dec 30, 2019 | 6.700 | 6.760 | 6.670 | 6.710 | 42,435 | +0.04(+0.60%) |
Dec 27, 2019 | 6.870 | 6.870 | 6.660 | 6.670 | 36,300 | -0.16(-2.34%) |
Dec 26, 2019 | 6.930 | 7.010 | 6.810 | 6.830 | 59,930 | -0.17(-2.43%) |
Dec 24, 2019 | 6.940 | 7.040 | 6.940 | 7.000 | 22,300 | +0.01(+0.14%) |
Dec 23, 2019 | 6.990 | 7.060 | 6.870 | 6.990 | 94,390 | -0.11(-1.55%) |
Dec 20, 2019 | 7.100 | 7.110 | 6.900 | 7.100 | 258,000 | +0.02(+0.28%) |
Dec 19, 2019 | 7.150 | 7.170 | 7.030 | 7.080 | 66,084 | -0.15(-2.07%) |
Dec 18, 2019 | 7.270 | 7.280 | 7.100 | 7.230 | 115,082 | +0.00(+0.00%) |
Dec 17, 2019 | 7.140 | 7.240 | 7.110 | 7.230 | 49,406 | +0.03(+0.42%) |
Dec 16, 2019 | 7.030 | 7.220 | 7.030 | 7.200 | 91,345 | +0.12(+1.69%) |
Dec 13, 2019 | 7.040 | 7.120 | 7.000 | 7.080 | 53,100 | -0.08(-1.12%) |
Dec 12, 2019 | 7.060 | 7.200 | 7.030 | 7.160 | 89,602 | +0.08(+1.13%) |
Dec 11, 2019 | 6.930 | 7.140 | 6.930 | 7.080 | 79,568 | +0.03(+0.43%) |
Dec 10, 2019 | 6.880 | 7.050 | 6.870 | 7.050 | 75,619 | +0.13(+1.88%) |
Dec 09, 2019 | 6.810 | 6.950 | 6.810 | 6.920 | 62,101 | +0.01(+0.14%) |
Dec 06, 2019 | 6.740 | 6.920 | 6.740 | 6.910 | 94,400 | +0.12(+1.77%) |
Dec 05, 2019 | 6.810 | 6.890 | 6.760 | 6.790 | 27,342 | -0.03(-0.44%) |
Dec 04, 2019 | 6.750 | 6.920 | 6.750 | 6.820 | 49,941 | +0.06(+0.89%) |
Dec 03, 2019 | 6.720 | 6.830 | 6.720 | 6.760 | 35,470 | -0.06(-0.88%) |