Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.738 | 5.839 | 5.596 | 5.839 | 138,926,160 | -0.01(-0.14%) |
Feb 27, 2020 | 5.981 | 6.107 | 5.805 | 5.847 | 141,358,624 | -0.20(-3.33%) |
Feb 26, 2020 | 6.124 | 6.258 | 6.049 | 6.049 | 110,225,288 | -0.04(-0.69%) |
Feb 25, 2020 | 6.443 | 6.443 | 6.057 | 6.090 | 129,720,720 | -0.26(-4.10%) |
Feb 24, 2020 | 6.460 | 6.476 | 6.334 | 6.351 | 130,961,984 | -0.27(-4.06%) |
Feb 21, 2020 | 6.728 | 6.736 | 6.619 | 6.619 | 69,526,192 | -0.12(-1.74%) |
Feb 20, 2020 | 6.711 | 6.770 | 6.703 | 6.736 | 62,344,744 | +0.03(+0.38%) |
Feb 19, 2020 | 6.762 | 6.795 | 6.711 | 6.711 | 76,569,320 | -0.05(-0.74%) |
Feb 18, 2020 | 6.812 | 6.837 | 6.728 | 6.762 | 77,620,640 | -0.03(-0.49%) |
Feb 14, 2020 | 6.938 | 6.938 | 6.778 | 6.795 | 55,261,632 | -0.13(-1.82%) |
Feb 13, 2020 | 6.887 | 7.013 | 6.887 | 6.921 | 80,618,624 | +0.01(+0.12%) |
Feb 12, 2020 | 6.829 | 6.988 | 6.820 | 6.913 | 132,897,016 | +0.12(+1.73%) |
Feb 11, 2020 | 6.795 | 6.837 | 6.778 | 6.795 | 95,513,152 | +0.03(+0.50%) |
Feb 10, 2020 | 6.837 | 6.837 | 6.753 | 6.762 | 85,589,704 | -0.04(-0.62%) |
Feb 07, 2020 | 6.887 | 6.887 | 6.728 | 6.804 | 117,123,720 | -0.12(-1.70%) |
Feb 06, 2020 | 7.022 | 7.030 | 6.921 | 6.921 | 82,007,544 | -0.05(-0.72%) |
Feb 05, 2020 | 7.055 | 7.114 | 6.929 | 6.971 | 173,573,120 | -0.73(-9.48%) |
Feb 04, 2020 | 7.617 | 7.752 | 7.609 | 7.701 | 102,253,592 | +0.17(+2.23%) |
Feb 03, 2020 | 7.424 | 7.668 | 7.424 | 7.533 | 85,122,616 | +0.13(+1.81%) |
Jan 31, 2020 | 7.366 | 7.416 | 7.332 | 7.399 | 71,299,208 | -0.02(-0.23%) |
Jan 30, 2020 | 7.391 | 7.416 | 7.324 | 7.416 | 51,031,848 | -0.02(-0.23%) |
Jan 29, 2020 | 7.424 | 7.508 | 7.416 | 7.433 | 70,396,800 | +0.03(+0.45%) |
Jan 28, 2020 | 7.374 | 7.424 | 7.308 | 7.399 | 103,176,608 | +0.07(+0.90%) |
Jan 27, 2020 | 7.325 | 7.391 | 7.242 | 7.333 | 73,650,128 | -0.09(-1.22%) |
Jan 24, 2020 | 7.515 | 7.523 | 7.391 | 7.424 | 82,558,296 | -0.12(-1.53%) |
Jan 23, 2020 | 7.539 | 7.556 | 7.366 | 7.539 | 91,935,856 | -0.02(-0.22%) |
Jan 22, 2020 | 7.605 | 7.630 | 7.548 | 7.556 | 48,375,084 | -0.04(-0.54%) |
Jan 21, 2020 | 7.548 | 7.605 | 7.506 | 7.597 | 59,987,408 | +0.04(+0.55%) |
Jan 17, 2020 | 7.581 | 7.614 | 7.531 | 7.556 | 50,485,736 | -0.01(-0.11%) |
Jan 16, 2020 | 7.614 | 7.655 | 7.548 | 7.564 | 53,677,492 | -0.02(-0.22%) |
Jan 15, 2020 | 7.647 | 7.671 | 7.572 | 7.581 | 67,779,056 | -0.08(-1.08%) |
Jan 14, 2020 | 7.605 | 7.696 | 7.597 | 7.663 | 52,050,496 | +0.04(+0.54%) |
Jan 13, 2020 | 7.630 | 7.638 | 7.515 | 7.622 | 58,861,336 | -0.01(-0.11%) |
Jan 10, 2020 | 7.647 | 7.721 | 7.630 | 7.630 | 48,272,572 | -0.01(-0.11%) |
Jan 09, 2020 | 7.671 | 7.680 | 7.572 | 7.638 | 62,817,788 | +0.01(+0.11%) |
Jan 08, 2020 | 7.614 | 7.671 | 7.564 | 7.630 | 55,764,340 | +0.00(+0.00%) |
Jan 07, 2020 | 7.589 | 7.630 | 7.523 | 7.630 | 54,645,728 | +0.07(+0.98%) |
Jan 06, 2020 | 7.506 | 7.564 | 7.473 | 7.556 | 52,573,864 | -0.04(-0.54%) |
Jan 03, 2020 | 7.680 | 7.729 | 7.548 | 7.597 | 54,625,840 | -0.17(-2.23%) |
Jan 02, 2020 | 7.663 | 7.770 | 7.581 | 7.770 | 52,644,664 | +0.10(+1.29%) |
Dec 31, 2019 | 7.630 | 7.696 | 7.622 | 7.671 | 39,212,008 | +0.04(+0.54%) |
Dec 30, 2019 | 7.704 | 7.713 | 7.614 | 7.630 | 43,733,356 | -0.09(-1.18%) |
Dec 27, 2019 | 7.795 | 7.803 | 7.709 | 7.721 | 34,275,912 | -0.07(-0.95%) |
Dec 26, 2019 | 7.812 | 7.828 | 7.779 | 7.795 | 35,109,524 | -0.02(-0.21%) |
Dec 24, 2019 | 7.787 | 7.828 | 7.779 | 7.812 | 14,403,991 | +0.02(+0.32%) |
Dec 23, 2019 | 7.836 | 7.894 | 7.754 | 7.787 | 66,414,616 | -0.03(-0.42%) |
Dec 20, 2019 | 7.836 | 7.869 | 7.787 | 7.820 | 60,856,184 | +0.06(+0.74%) |
Dec 19, 2019 | 7.878 | 7.894 | 7.737 | 7.762 | 51,202,464 | -0.11(-1.36%) |
Dec 18, 2019 | 7.746 | 7.894 | 7.721 | 7.869 | 55,650,620 | +0.12(+1.60%) |
Dec 17, 2019 | 7.737 | 7.762 | 7.680 | 7.746 | 43,041,184 | +0.00(+0.00%) |
Dec 16, 2019 | 7.622 | 7.746 | 7.605 | 7.746 | 51,324,440 | +0.13(+1.73%) |
Dec 13, 2019 | 7.688 | 7.746 | 7.581 | 7.614 | 42,835,676 | -0.09(-1.18%) |
Dec 12, 2019 | 7.515 | 7.721 | 7.511 | 7.704 | 58,663,900 | +0.19(+2.52%) |
Dec 11, 2019 | 7.473 | 7.539 | 7.473 | 7.515 | 40,253,172 | +0.03(+0.44%) |
Dec 10, 2019 | 7.440 | 7.506 | 7.391 | 7.482 | 41,484,016 | +0.05(+0.67%) |
Dec 09, 2019 | 7.399 | 7.482 | 7.391 | 7.432 | 26,395,220 | -0.01(-0.11%) |
Dec 06, 2019 | 7.391 | 7.482 | 7.379 | 7.440 | 37,716,524 | +0.07(+1.01%) |
Dec 05, 2019 | 7.399 | 7.424 | 7.325 | 7.366 | 31,239,142 | -0.02(-0.22%) |
Dec 04, 2019 | 7.383 | 7.449 | 7.374 | 7.383 | 36,348,008 | +0.05(+0.67%) |
Dec 03, 2019 | 7.383 | 7.383 | 7.259 | 7.333 | 49,834,296 | -0.10(-1.33%) |