Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.225 | 6.267 | 5.959 | 5.989 | 2,587,383 | -0.34(-5.33%) |
Feb 27, 2020 | 6.647 | 6.672 | 6.326 | 6.326 | 1,536,499 | -0.40(-6.02%) |
Feb 26, 2020 | 6.672 | 6.874 | 6.672 | 6.731 | 1,172,158 | +0.08(+1.27%) |
Feb 25, 2020 | 6.841 | 6.849 | 6.562 | 6.647 | 1,107,948 | -0.20(-2.96%) |
Feb 24, 2020 | 6.841 | 6.925 | 6.832 | 6.849 | 685,968 | -0.08(-1.10%) |
Feb 21, 2020 | 7.001 | 7.043 | 6.917 | 6.925 | 836,181 | -0.08(-1.08%) |
Feb 20, 2020 | 6.984 | 7.098 | 6.984 | 7.001 | 1,120,785 | -0.02(-0.24%) |
Feb 19, 2020 | 6.992 | 7.068 | 6.976 | 7.018 | 677,606 | +0.03(+0.36%) |
Feb 18, 2020 | 6.967 | 7.043 | 6.950 | 6.992 | 1,037,283 | +0.02(+0.24%) |
Feb 14, 2020 | 7.009 | 7.060 | 6.959 | 6.976 | 813,536 | -0.03(-0.48%) |
Feb 13, 2020 | 6.992 | 7.035 | 6.992 | 7.009 | 548,038 | +0.02(+0.24%) |
Feb 12, 2020 | 7.018 | 7.051 | 6.992 | 6.992 | 489,837 | -0.01(-0.12%) |
Feb 11, 2020 | 6.992 | 7.043 | 6.984 | 7.001 | 481,951 | +0.02(+0.24%) |
Feb 10, 2020 | 6.950 | 7.009 | 6.950 | 6.984 | 518,535 | +0.00(+0.00%) |
Feb 07, 2020 | 7.001 | 7.009 | 6.950 | 6.984 | 586,026 | -0.03(-0.48%) |
Feb 06, 2020 | 7.060 | 7.102 | 7.018 | 7.018 | 656,763 | -0.03(-0.48%) |
Feb 05, 2020 | 6.984 | 7.085 | 6.984 | 7.051 | 780,637 | +0.08(+1.09%) |
Feb 04, 2020 | 7.001 | 7.009 | 6.967 | 6.976 | 855,599 | -0.03(-0.36%) |
Feb 03, 2020 | 6.950 | 7.035 | 6.929 | 7.001 | 970,496 | +0.07(+0.97%) |
Jan 31, 2020 | 6.959 | 6.992 | 6.883 | 6.933 | 1,427,423 | -0.07(-0.96%) |
Jan 30, 2020 | 6.967 | 7.039 | 6.917 | 7.001 | 695,672 | +0.06(+0.85%) |
Jan 29, 2020 | 6.866 | 6.942 | 6.841 | 6.942 | 720,687 | +0.04(+0.61%) |
Jan 28, 2020 | 6.866 | 6.976 | 6.849 | 6.900 | 739,770 | +0.05(+0.74%) |
Jan 27, 2020 | 6.765 | 6.874 | 6.748 | 6.849 | 642,127 | +0.06(+0.87%) |
Jan 24, 2020 | 6.866 | 6.874 | 6.756 | 6.790 | 386,732 | -0.08(-1.11%) |
Jan 23, 2020 | 6.900 | 6.900 | 6.832 | 6.866 | 628,658 | -0.03(-0.37%) |
Jan 22, 2020 | 6.841 | 6.900 | 6.824 | 6.891 | 651,683 | +0.05(+0.74%) |
Jan 21, 2020 | 6.849 | 6.883 | 6.824 | 6.841 | 466,415 | -0.03(-0.49%) |
Jan 17, 2020 | 6.959 | 6.959 | 6.857 | 6.874 | 316,546 | -0.05(-0.73%) |
Jan 16, 2020 | 6.967 | 6.984 | 6.908 | 6.925 | 286,190 | -0.01(-0.12%) |
Jan 15, 2020 | 6.917 | 6.976 | 6.908 | 6.933 | 889,308 | +0.00(+0.00%) |
Jan 14, 2020 | 6.883 | 6.950 | 6.841 | 6.933 | 364,033 | +0.05(+0.74%) |
Jan 13, 2020 | 6.706 | 6.900 | 6.706 | 6.883 | 584,844 | +0.15(+2.26%) |
Jan 10, 2020 | 6.680 | 6.739 | 6.655 | 6.731 | 365,273 | +0.05(+0.76%) |
Jan 09, 2020 | 6.739 | 6.782 | 6.680 | 6.680 | 387,486 | -0.05(-0.75%) |
Jan 08, 2020 | 6.723 | 6.790 | 6.723 | 6.731 | 286,806 | -0.02(-0.25%) |
Jan 07, 2020 | 6.680 | 6.760 | 6.680 | 6.748 | 333,554 | +0.03(+0.50%) |
Jan 06, 2020 | 6.647 | 6.748 | 6.647 | 6.714 | 480,778 | +0.03(+0.38%) |
Jan 03, 2020 | 6.588 | 6.701 | 6.588 | 6.689 | 468,417 | +0.06(+0.89%) |
Jan 02, 2020 | 6.697 | 6.706 | 6.621 | 6.630 | 465,136 | -0.05(-0.76%) |
Dec 31, 2019 | 6.647 | 6.723 | 6.638 | 6.680 | 517,263 | +0.02(+0.25%) |
Dec 30, 2019 | 6.714 | 6.748 | 6.655 | 6.663 | 586,936 | -0.03(-0.50%) |
Dec 27, 2019 | 6.747 | 6.755 | 6.697 | 6.697 | 426,290 | -0.03(-0.49%) |
Dec 26, 2019 | 6.664 | 6.747 | 6.656 | 6.730 | 518,970 | +0.08(+1.25%) |
Dec 24, 2019 | 6.548 | 6.648 | 6.548 | 6.648 | 345,236 | +0.11(+1.65%) |
Dec 23, 2019 | 6.573 | 6.590 | 6.507 | 6.540 | 912,802 | +0.02(+0.25%) |
Dec 20, 2019 | 6.590 | 6.648 | 6.523 | 6.523 | 2,514,017 | -0.08(-1.25%) |
Dec 19, 2019 | 6.705 | 6.714 | 6.581 | 6.606 | 731,821 | -0.09(-1.36%) |
Dec 18, 2019 | 6.656 | 6.722 | 6.606 | 6.697 | 1,086,630 | +0.06(+0.87%) |
Dec 17, 2019 | 6.623 | 6.664 | 6.623 | 6.639 | 796,498 | +0.02(+0.25%) |
Dec 16, 2019 | 6.722 | 6.747 | 6.623 | 6.623 | 932,921 | -0.06(-0.87%) |
Dec 13, 2019 | 6.697 | 6.714 | 6.648 | 6.681 | 537,303 | -0.03(-0.49%) |
Dec 12, 2019 | 6.623 | 6.747 | 6.598 | 6.714 | 612,440 | +0.09(+1.37%) |
Dec 11, 2019 | 6.606 | 6.623 | 6.573 | 6.623 | 386,401 | +0.01(+0.13%) |
Dec 10, 2019 | 6.590 | 6.614 | 6.573 | 6.614 | 337,181 | +0.02(+0.38%) |
Dec 09, 2019 | 6.523 | 6.623 | 6.482 | 6.590 | 476,343 | +0.04(+0.63%) |
Dec 06, 2019 | 6.474 | 6.556 | 6.474 | 6.548 | 512,056 | +0.08(+1.28%) |
Dec 05, 2019 | 6.482 | 6.499 | 6.441 | 6.465 | 448,187 | +0.02(+0.39%) |
Dec 04, 2019 | 6.424 | 6.474 | 6.412 | 6.441 | 456,590 | +0.03(+0.52%) |
Dec 03, 2019 | 6.416 | 6.441 | 6.378 | 6.407 | 493,825 | -0.02(-0.26%) |