Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.657 | 6.239 | 5.352 | 5.879 | 36,350 | +0.15(+2.58%) |
Feb 27, 2020 | 5.925 | 6.045 | 5.731 | 5.731 | 13,245 | -0.33(-5.49%) |
Feb 26, 2020 | 6.054 | 6.101 | 6.008 | 6.064 | 11,268 | +0.00(+0.00%) |
Feb 25, 2020 | 6.406 | 6.406 | 6.064 | 6.064 | 33,976 | -0.44(-6.82%) |
Feb 24, 2020 | 6.647 | 6.647 | 6.507 | 6.507 | 7,400 | -0.20(-3.03%) |
Feb 21, 2020 | 6.831 | 6.831 | 6.683 | 6.711 | 8,979 | -0.08(-1.22%) |
Feb 20, 2020 | 6.498 | 6.868 | 6.489 | 6.794 | 15,945 | +0.26(+3.96%) |
Feb 19, 2020 | 6.526 | 6.602 | 6.526 | 6.535 | 4,512 | -0.03(-0.42%) |
Feb 18, 2020 | 6.701 | 6.701 | 6.489 | 6.563 | 6,003 | -0.10(-1.53%) |
Feb 14, 2020 | 6.655 | 6.757 | 6.655 | 6.664 | 8,654 | +0.01(+0.14%) |
Feb 13, 2020 | 6.479 | 6.655 | 6.479 | 6.655 | 6,216 | -0.01(-0.14%) |
Feb 12, 2020 | 6.590 | 6.711 | 6.535 | 6.664 | 3,518 | -0.04(-0.55%) |
Feb 11, 2020 | 6.452 | 6.905 | 6.378 | 6.701 | 13,170 | +0.31(+4.92%) |
Feb 10, 2020 | 6.276 | 6.424 | 6.276 | 6.387 | 9,052 | +0.05(+0.73%) |
Feb 07, 2020 | 6.479 | 6.479 | 6.239 | 6.341 | 9,953 | -0.12(-1.86%) |
Feb 06, 2020 | 6.433 | 6.489 | 6.350 | 6.461 | 35,115 | +0.06(+1.01%) |
Feb 05, 2020 | 6.265 | 6.406 | 6.265 | 6.396 | 4,973 | +0.21(+3.44%) |
Feb 04, 2020 | 6.378 | 6.415 | 6.184 | 6.184 | 4,304 | -0.14(-2.19%) |
Feb 03, 2020 | 6.332 | 6.396 | 6.170 | 6.322 | 24,335 | +0.06(+1.03%) |
Jan 31, 2020 | 5.999 | 6.378 | 5.944 | 6.258 | 53,877 | +0.28(+4.64%) |
Jan 30, 2020 | 6.110 | 6.110 | 5.916 | 5.980 | 2,786 | -0.22(-3.54%) |
Jan 29, 2020 | 6.080 | 6.200 | 5.783 | 6.200 | 23,347 | +0.06(+0.90%) |
Jan 28, 2020 | 6.430 | 6.430 | 6.007 | 6.145 | 24,398 | -0.24(-3.74%) |
Jan 27, 2020 | 6.393 | 6.503 | 6.374 | 6.384 | 13,646 | +0.05(+0.72%) |
Jan 24, 2020 | 6.457 | 6.457 | 6.172 | 6.338 | 16,548 | -0.05(-0.72%) |
Jan 23, 2020 | 6.154 | 6.521 | 6.154 | 6.384 | 24,870 | +0.01(+0.14%) |
Jan 22, 2020 | 6.558 | 6.558 | 6.154 | 6.374 | 12,150 | -0.06(-1.00%) |
Jan 21, 2020 | 6.035 | 6.586 | 6.035 | 6.439 | 20,057 | -0.12(-1.82%) |
Jan 17, 2020 | 6.769 | 6.769 | 6.521 | 6.558 | 15,677 | -0.07(-1.11%) |
Jan 16, 2020 | 6.485 | 6.659 | 6.273 | 6.632 | 12,975 | +0.24(+3.74%) |
Jan 15, 2020 | 6.687 | 6.861 | 6.319 | 6.393 | 22,947 | -0.25(-3.73%) |
Jan 14, 2020 | 6.292 | 6.751 | 6.292 | 6.641 | 18,094 | +0.06(+0.84%) |
Jan 13, 2020 | 6.604 | 6.632 | 6.485 | 6.586 | 6,600 | +0.07(+1.13%) |
Jan 10, 2020 | 6.531 | 6.714 | 6.365 | 6.512 | 18,835 | -0.19(-2.88%) |
Jan 09, 2020 | 6.540 | 6.843 | 6.322 | 6.705 | 28,326 | +0.01(+0.14%) |
Jan 08, 2020 | 6.678 | 6.852 | 6.512 | 6.696 | 13,919 | +0.06(+0.97%) |
Jan 07, 2020 | 6.485 | 6.659 | 6.397 | 6.632 | 5,597 | +0.07(+1.12%) |
Jan 06, 2020 | 6.503 | 6.687 | 6.365 | 6.558 | 15,115 | -0.03(-0.42%) |
Jan 03, 2020 | 6.586 | 6.764 | 6.503 | 6.586 | 12,629 | -0.13(-1.92%) |
Jan 02, 2020 | 6.457 | 6.779 | 6.457 | 6.714 | 32,830 | +0.33(+5.18%) |
Dec 31, 2019 | 6.264 | 6.613 | 6.016 | 6.384 | 151,551 | +0.13(+2.06%) |
Dec 30, 2019 | 5.989 | 6.407 | 5.970 | 6.255 | 67,056 | +0.25(+4.13%) |
Dec 27, 2019 | 5.832 | 6.209 | 5.821 | 6.007 | 69,460 | +0.15(+2.51%) |
Dec 26, 2019 | 5.952 | 5.979 | 5.851 | 5.860 | 11,335 | -0.16(-2.60%) |
Dec 24, 2019 | 6.154 | 6.154 | 5.915 | 6.016 | 5,117 | +0.09(+1.55%) |
Dec 23, 2019 | 5.704 | 5.970 | 5.695 | 5.924 | 44,189 | +0.22(+3.78%) |
Dec 20, 2019 | 6.071 | 6.145 | 5.708 | 5.708 | 102,122 | -0.34(-5.69%) |
Dec 19, 2019 | 6.025 | 6.053 | 5.998 | 6.053 | 4,500 | +0.09(+1.54%) |
Dec 18, 2019 | 6.062 | 6.145 | 5.961 | 5.961 | 29,449 | -0.14(-2.26%) |
Dec 17, 2019 | 6.374 | 6.668 | 6.007 | 6.099 | 86,152 | -0.37(-5.68%) |
Dec 16, 2019 | 6.430 | 6.678 | 6.412 | 6.466 | 27,118 | +0.03(+0.43%) |
Dec 13, 2019 | 6.273 | 6.650 | 6.189 | 6.439 | 29,177 | +0.14(+2.19%) |
Dec 12, 2019 | 6.154 | 6.402 | 6.090 | 6.301 | 23,867 | +0.21(+3.47%) |
Dec 11, 2019 | 6.200 | 6.200 | 5.860 | 6.090 | 33,327 | -0.05(-0.75%) |
Dec 10, 2019 | 5.952 | 6.154 | 5.906 | 6.136 | 21,242 | +0.09(+1.52%) |
Dec 09, 2019 | 5.943 | 6.096 | 5.759 | 6.044 | 26,891 | +0.18(+3.13%) |
Dec 06, 2019 | 5.869 | 5.970 | 5.667 | 5.860 | 16,330 | +0.17(+3.07%) |
Dec 05, 2019 | 5.713 | 5.924 | 5.667 | 5.686 | 17,600 | -0.01(-0.16%) |
Dec 04, 2019 | 5.584 | 6.058 | 5.584 | 5.695 | 52,293 | +0.12(+2.14%) |
Dec 03, 2019 | 5.603 | 5.603 | 5.502 | 5.575 | 23,420 | -0.21(-3.65%) |