Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.500 | 6.140 | 5.420 | 6.130 | 4,009,500 | +0.36(+6.24%) |
Feb 27, 2020 | 5.900 | 6.080 | 5.550 | 5.770 | 2,799,721 | -0.38(-6.18%) |
Feb 26, 2020 | 6.030 | 6.550 | 5.960 | 6.150 | 2,649,134 | +0.20(+3.36%) |
Feb 25, 2020 | 6.500 | 6.510 | 5.900 | 5.950 | 3,015,308 | -0.49(-7.61%) |
Feb 24, 2020 | 6.470 | 6.570 | 6.345 | 6.440 | 2,358,871 | -0.36(-5.29%) |
Feb 21, 2020 | 6.860 | 6.980 | 6.630 | 6.800 | 1,351,400 | -0.11(-1.59%) |
Feb 20, 2020 | 6.850 | 7.060 | 6.720 | 6.910 | 1,531,641 | +0.05(+0.73%) |
Feb 19, 2020 | 6.680 | 6.960 | 6.510 | 6.860 | 1,941,030 | +0.21(+3.16%) |
Feb 18, 2020 | 6.730 | 6.900 | 6.600 | 6.650 | 1,422,851 | -0.12(-1.77%) |
Feb 14, 2020 | 7.150 | 7.300 | 6.610 | 6.770 | 2,992,500 | -0.25(-3.56%) |
Feb 13, 2020 | 6.680 | 7.370 | 6.530 | 7.020 | 4,856,838 | +0.23(+3.39%) |
Feb 12, 2020 | 6.010 | 6.830 | 5.950 | 6.790 | 3,883,423 | +0.89(+15.08%) |
Feb 11, 2020 | 6.150 | 6.250 | 5.800 | 5.900 | 5,345,274 | -0.56(-8.67%) |
Feb 10, 2020 | 6.090 | 6.560 | 6.080 | 6.460 | 3,499,268 | +0.46(+7.67%) |
Feb 07, 2020 | 6.060 | 6.170 | 5.950 | 6.000 | 2,007,400 | -0.08(-1.32%) |
Feb 06, 2020 | 6.110 | 6.290 | 5.940 | 6.080 | 2,981,798 | -0.03(-0.49%) |
Feb 05, 2020 | 6.710 | 6.730 | 6.020 | 6.110 | 3,675,095 | -0.50(-7.56%) |
Feb 04, 2020 | 6.580 | 6.730 | 6.560 | 6.610 | 1,896,894 | +0.11(+1.69%) |
Feb 03, 2020 | 6.240 | 6.540 | 6.230 | 6.500 | 1,529,381 | +0.26(+4.17%) |
Jan 31, 2020 | 6.470 | 6.550 | 6.205 | 6.240 | 1,564,500 | -0.21(-3.26%) |
Jan 30, 2020 | 6.750 | 6.840 | 6.230 | 6.450 | 3,661,293 | -0.30(-4.44%) |
Jan 29, 2020 | 6.970 | 7.050 | 6.710 | 6.750 | 1,954,222 | -0.14(-2.03%) |
Jan 28, 2020 | 7.050 | 7.150 | 6.870 | 6.890 | 1,901,660 | -0.12(-1.71%) |
Jan 27, 2020 | 6.980 | 7.060 | 6.800 | 7.010 | 1,535,333 | -0.15(-2.09%) |
Jan 24, 2020 | 7.280 | 7.440 | 7.021 | 7.160 | 1,314,400 | -0.07(-0.97%) |
Jan 23, 2020 | 7.020 | 7.320 | 7.000 | 7.230 | 1,566,599 | +0.21(+2.99%) |
Jan 22, 2020 | 7.610 | 7.720 | 7.000 | 7.020 | 2,651,300 | -0.56(-7.39%) |
Jan 21, 2020 | 7.550 | 7.630 | 7.380 | 7.580 | 1,606,781 | +0.01(+0.13%) |
Jan 17, 2020 | 7.700 | 7.940 | 7.470 | 7.570 | 1,656,200 | -0.07(-0.92%) |
Jan 16, 2020 | 7.390 | 7.700 | 7.360 | 7.640 | 1,473,031 | +0.25(+3.38%) |
Jan 15, 2020 | 7.510 | 7.600 | 7.200 | 7.390 | 2,678,363 | -0.12(-1.60%) |
Jan 14, 2020 | 7.520 | 7.560 | 7.400 | 7.510 | 1,368,204 | +0.03(+0.40%) |
Jan 13, 2020 | 7.250 | 7.560 | 7.250 | 7.480 | 1,553,063 | +0.25(+3.46%) |
Jan 10, 2020 | 7.350 | 7.360 | 7.185 | 7.230 | 1,100,300 | -0.08(-1.09%) |
Jan 09, 2020 | 7.500 | 7.520 | 7.180 | 7.310 | 2,031,372 | -0.09(-1.22%) |
Jan 08, 2020 | 7.470 | 7.610 | 7.350 | 7.400 | 1,689,732 | -0.07(-0.94%) |
Jan 07, 2020 | 7.380 | 7.540 | 7.280 | 7.470 | 1,407,498 | +0.09(+1.22%) |
Jan 06, 2020 | 7.300 | 7.460 | 7.240 | 7.380 | 1,457,364 | +0.03(+0.41%) |
Jan 03, 2020 | 7.200 | 7.460 | 7.120 | 7.350 | 1,369,500 | +0.04(+0.55%) |
Jan 02, 2020 | 7.210 | 7.350 | 7.120 | 7.310 | 1,720,739 | +0.18(+2.52%) |
Dec 31, 2019 | 6.950 | 7.250 | 6.910 | 7.130 | 2,442,300 | +0.12(+1.71%) |
Dec 30, 2019 | 7.420 | 7.500 | 6.940 | 7.010 | 3,989,485 | -0.39(-5.27%) |
Dec 27, 2019 | 8.140 | 8.240 | 7.340 | 7.400 | 4,056,300 | -0.68(-8.42%) |
Dec 26, 2019 | 7.890 | 8.230 | 7.890 | 8.080 | 1,603,432 | +0.20(+2.54%) |
Dec 24, 2019 | 7.780 | 7.900 | 7.770 | 7.880 | 712,300 | +0.13(+1.68%) |
Dec 23, 2019 | 7.570 | 7.840 | 7.520 | 7.750 | 1,657,735 | +0.19(+2.51%) |
Dec 20, 2019 | 7.640 | 7.670 | 7.460 | 7.560 | 2,792,500 | -0.04(-0.53%) |
Dec 19, 2019 | 7.810 | 7.890 | 7.520 | 7.600 | 2,570,763 | -0.20(-2.56%) |
Dec 18, 2019 | 7.930 | 8.070 | 7.750 | 7.800 | 2,361,163 | -0.08(-1.02%) |
Dec 17, 2019 | 7.690 | 7.950 | 7.600 | 7.880 | 2,542,517 | +0.28(+3.68%) |
Dec 16, 2019 | 7.400 | 7.700 | 7.400 | 7.600 | 2,036,717 | +0.26(+3.54%) |
Dec 13, 2019 | 7.620 | 7.690 | 7.280 | 7.340 | 2,298,500 | -0.28(-3.67%) |
Dec 12, 2019 | 8.060 | 8.140 | 7.380 | 7.620 | 4,966,307 | -0.50(-6.16%) |
Dec 11, 2019 | 8.280 | 8.310 | 8.090 | 8.120 | 1,318,578 | -0.15(-1.81%) |
Dec 10, 2019 | 8.380 | 8.470 | 8.160 | 8.270 | 1,484,211 | -0.10(-1.19%) |
Dec 09, 2019 | 8.330 | 8.640 | 8.280 | 8.370 | 1,804,748 | +0.02(+0.24%) |
Dec 06, 2019 | 8.310 | 8.490 | 8.280 | 8.350 | 1,388,900 | +0.05(+0.60%) |
Dec 05, 2019 | 8.330 | 8.470 | 8.240 | 8.300 | 1,264,583 | +0.04(+0.48%) |
Dec 04, 2019 | 8.300 | 8.390 | 8.050 | 8.260 | 1,883,201 | +0.00(+0.00%) |
Dec 03, 2019 | 8.200 | 8.560 | 8.080 | 8.260 | 4,914,338 | -0.28(-3.28%) |