Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.174 | 6.203 | 5.528 | 5.721 | 7,267,009 | -0.84(-12.79%) |
Feb 27, 2020 | 7.216 | 7.254 | 6.560 | 6.560 | 3,999,244 | -0.57(-7.98%) |
Feb 26, 2020 | 7.139 | 7.187 | 6.994 | 7.129 | 1,693,944 | -0.03(-0.40%) |
Feb 25, 2020 | 7.274 | 7.534 | 7.148 | 7.158 | 3,912,515 | -0.23(-3.13%) |
Feb 24, 2020 | 7.621 | 7.621 | 7.226 | 7.390 | 6,375,257 | +0.09(+1.19%) |
Feb 21, 2020 | 7.004 | 7.351 | 6.955 | 7.303 | 3,222,491 | +0.37(+5.29%) |
Feb 20, 2020 | 6.869 | 6.994 | 6.869 | 6.936 | 2,353,506 | -0.03(-0.42%) |
Feb 19, 2020 | 7.042 | 7.042 | 6.830 | 6.965 | 2,167,816 | -0.04(-0.55%) |
Feb 18, 2020 | 6.965 | 7.013 | 6.869 | 7.004 | 2,371,208 | +0.13(+1.82%) |
Feb 14, 2020 | 6.743 | 6.946 | 6.676 | 6.878 | 1,853,862 | +0.22(+3.33%) |
Feb 13, 2020 | 6.647 | 6.714 | 6.570 | 6.656 | 2,199,996 | +0.07(+1.02%) |
Feb 12, 2020 | 6.608 | 6.685 | 6.541 | 6.589 | 2,012,111 | -0.05(-0.73%) |
Feb 11, 2020 | 6.589 | 6.637 | 6.521 | 6.637 | 1,569,969 | +0.04(+0.58%) |
Feb 10, 2020 | 6.560 | 6.647 | 6.463 | 6.598 | 1,689,212 | +0.13(+1.94%) |
Feb 07, 2020 | 6.608 | 6.618 | 6.468 | 6.473 | 2,413,940 | -0.08(-1.18%) |
Feb 06, 2020 | 6.434 | 6.570 | 6.357 | 6.550 | 1,372,328 | +0.18(+2.88%) |
Feb 05, 2020 | 6.309 | 6.444 | 6.285 | 6.367 | 1,050,634 | +0.02(+0.30%) |
Feb 04, 2020 | 6.319 | 6.377 | 6.193 | 6.348 | 1,589,549 | -0.09(-1.35%) |
Feb 03, 2020 | 6.589 | 6.598 | 6.415 | 6.434 | 1,224,041 | -0.18(-2.77%) |
Jan 31, 2020 | 6.627 | 6.714 | 6.570 | 6.618 | 1,399,726 | +0.01(+0.15%) |
Jan 30, 2020 | 6.637 | 6.734 | 6.570 | 6.608 | 1,712,674 | -0.05(-0.72%) |
Jan 29, 2020 | 6.512 | 6.666 | 6.473 | 6.656 | 1,722,254 | +0.14(+2.22%) |
Jan 28, 2020 | 6.570 | 6.647 | 6.415 | 6.512 | 1,456,870 | -0.14(-2.03%) |
Jan 27, 2020 | 6.859 | 6.878 | 6.618 | 6.647 | 2,052,540 | -0.09(-1.29%) |
Jan 24, 2020 | 6.608 | 6.762 | 6.550 | 6.734 | 1,868,168 | +0.13(+1.90%) |
Jan 23, 2020 | 6.521 | 6.738 | 6.512 | 6.608 | 1,185,337 | +0.05(+0.74%) |
Jan 22, 2020 | 6.618 | 6.714 | 6.560 | 6.560 | 1,414,347 | -0.08(-1.16%) |
Jan 21, 2020 | 6.676 | 6.753 | 6.560 | 6.637 | 1,830,347 | -0.02(-0.29%) |
Jan 17, 2020 | 6.772 | 6.839 | 6.579 | 6.656 | 1,707,909 | -0.09(-1.29%) |
Jan 16, 2020 | 6.666 | 6.753 | 6.613 | 6.743 | 1,032,240 | +0.01(+0.14%) |
Jan 15, 2020 | 6.647 | 6.762 | 6.560 | 6.734 | 2,147,006 | +0.17(+2.65%) |
Jan 14, 2020 | 6.386 | 6.589 | 6.299 | 6.560 | 2,130,268 | +0.12(+1.80%) |
Jan 13, 2020 | 6.627 | 6.637 | 6.434 | 6.444 | 1,742,205 | -0.19(-2.91%) |
Jan 10, 2020 | 6.541 | 6.685 | 6.541 | 6.637 | 1,951,821 | +0.10(+1.47%) |
Jan 09, 2020 | 6.560 | 6.637 | 6.483 | 6.541 | 1,756,396 | -0.08(-1.17%) |
Jan 08, 2020 | 6.965 | 6.965 | 6.608 | 6.618 | 2,843,688 | -0.33(-4.72%) |
Jan 07, 2020 | 6.801 | 6.975 | 6.753 | 6.946 | 2,071,569 | +0.15(+2.27%) |
Jan 06, 2020 | 7.283 | 7.283 | 6.714 | 6.791 | 4,315,200 | -0.29(-4.09%) |
Jan 03, 2020 | 7.332 | 7.380 | 7.052 | 7.081 | 1,996,810 | -0.11(-1.48%) |
Jan 02, 2020 | 7.283 | 7.399 | 7.100 | 7.187 | 2,193,790 | +0.00(+0.00%) |
Dec 31, 2019 | 7.322 | 7.341 | 7.187 | 7.187 | 1,606,425 | -0.08(-1.06%) |
Dec 30, 2019 | 7.129 | 7.283 | 7.062 | 7.264 | 1,973,091 | +0.18(+2.59%) |
Dec 27, 2019 | 7.187 | 7.206 | 7.062 | 7.081 | 1,545,576 | -0.11(-1.48%) |
Dec 26, 2019 | 7.139 | 7.281 | 7.052 | 7.187 | 2,439,844 | +0.14(+1.92%) |
Dec 24, 2019 | 6.946 | 7.110 | 6.898 | 7.052 | 2,076,318 | +0.19(+2.81%) |
Dec 23, 2019 | 6.521 | 6.878 | 6.521 | 6.859 | 2,510,512 | +0.42(+6.60%) |
Dec 20, 2019 | 6.637 | 6.685 | 6.415 | 6.434 | 2,581,351 | -0.22(-3.33%) |
Dec 19, 2019 | 6.589 | 6.666 | 6.463 | 6.656 | 1,225,624 | +0.11(+1.62%) |
Dec 18, 2019 | 6.541 | 6.594 | 6.492 | 6.550 | 1,210,326 | +0.01(+0.15%) |
Dec 17, 2019 | 6.579 | 6.647 | 6.541 | 6.541 | 1,183,410 | -0.02(-0.29%) |
Dec 16, 2019 | 6.772 | 6.772 | 6.550 | 6.560 | 1,607,269 | -0.12(-1.73%) |
Dec 13, 2019 | 6.560 | 6.749 | 6.560 | 6.676 | 1,515,826 | +0.09(+1.32%) |
Dec 12, 2019 | 6.753 | 6.859 | 6.560 | 6.589 | 1,778,749 | -0.06(-0.87%) |
Dec 11, 2019 | 6.521 | 6.685 | 6.473 | 6.647 | 1,432,312 | +0.14(+2.07%) |
Dec 10, 2019 | 6.512 | 6.550 | 6.415 | 6.512 | 1,198,081 | +0.10(+1.50%) |
Dec 09, 2019 | 6.444 | 6.487 | 6.390 | 6.415 | 1,190,802 | -0.01(-0.15%) |
Dec 06, 2019 | 6.550 | 6.550 | 6.425 | 6.425 | 1,527,332 | -0.21(-3.20%) |
Dec 05, 2019 | 6.521 | 6.705 | 6.521 | 6.637 | 1,152,345 | +0.08(+1.18%) |
Dec 04, 2019 | 6.647 | 6.656 | 6.483 | 6.560 | 1,315,011 | -0.12(-1.73%) |
Dec 03, 2019 | 6.598 | 6.724 | 6.570 | 6.676 | 1,976,333 | +0.19(+2.98%) |