Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.600 | 5.760 | 5.560 | 5.680 | 175,400 | -0.19(-3.24%) |
Feb 27, 2020 | 5.910 | 6.040 | 5.850 | 5.870 | 137,107 | -0.27(-4.40%) |
Feb 26, 2020 | 6.210 | 6.280 | 6.100 | 6.140 | 311,124 | +0.02(+0.33%) |
Feb 25, 2020 | 6.390 | 6.390 | 6.110 | 6.120 | 89,991 | -0.49(-7.41%) |
Feb 24, 2020 | 6.610 | 6.680 | 6.570 | 6.610 | 50,276 | -0.47(-6.64%) |
Feb 21, 2020 | 7.160 | 7.160 | 7.030 | 7.080 | 49,800 | -0.20(-2.75%) |
Feb 20, 2020 | 7.250 | 7.330 | 7.250 | 7.280 | 60,030 | +0.09(+1.25%) |
Feb 19, 2020 | 7.170 | 7.218 | 7.145 | 7.190 | 32,454 | -0.07(-1.03%) |
Feb 18, 2020 | 7.250 | 7.290 | 7.210 | 7.265 | 92,036 | +0.15(+2.18%) |
Feb 14, 2020 | 7.280 | 7.280 | 7.030 | 7.110 | 127,300 | +0.14(+2.01%) |
Feb 13, 2020 | 6.860 | 7.000 | 6.820 | 6.970 | 50,027 | +0.59(+9.25%) |
Feb 12, 2020 | 6.470 | 6.510 | 6.380 | 6.380 | 75,536 | -0.03(-0.47%) |
Feb 11, 2020 | 6.360 | 6.440 | 6.360 | 6.410 | 65,877 | +0.09(+1.42%) |
Feb 10, 2020 | 6.250 | 6.335 | 6.250 | 6.320 | 12,366 | -0.08(-1.25%) |
Feb 07, 2020 | 6.340 | 6.420 | 6.320 | 6.400 | 30,200 | +0.08(+1.27%) |
Feb 06, 2020 | 6.300 | 6.340 | 6.270 | 6.320 | 30,319 | +0.20(+3.27%) |
Feb 05, 2020 | 6.130 | 6.160 | 6.100 | 6.120 | 50,133 | +0.13(+2.17%) |
Feb 04, 2020 | 6.080 | 6.080 | 5.980 | 5.990 | 69,302 | +0.24(+4.17%) |
Feb 03, 2020 | 5.840 | 5.890 | 5.750 | 5.750 | 28,388 | -0.01(-0.17%) |
Jan 31, 2020 | 5.770 | 5.800 | 5.731 | 5.760 | 49,700 | -0.09(-1.54%) |
Jan 30, 2020 | 5.810 | 5.890 | 5.750 | 5.850 | 41,135 | +0.06(+1.04%) |
Jan 29, 2020 | 5.830 | 5.840 | 5.790 | 5.790 | 54,035 | -0.02(-0.34%) |
Jan 28, 2020 | 5.770 | 5.820 | 5.730 | 5.810 | 57,515 | +0.10(+1.75%) |
Jan 27, 2020 | 5.613 | 5.710 | 5.580 | 5.710 | 22,806 | +0.01(+0.26%) |
Jan 24, 2020 | 5.735 | 5.750 | 5.650 | 5.695 | 37,200 | -0.04(-0.61%) |
Jan 23, 2020 | 5.650 | 5.730 | 5.640 | 5.730 | 38,013 | +0.00(+0.00%) |
Jan 22, 2020 | 5.660 | 5.730 | 5.660 | 5.730 | 27,809 | +0.00(+0.00%) |
Jan 21, 2020 | 5.820 | 5.820 | 5.720 | 5.730 | 77,243 | -0.17(-2.96%) |
Jan 17, 2020 | 5.920 | 5.950 | 5.860 | 5.905 | 129,100 | -0.18(-3.04%) |
Jan 16, 2020 | 6.060 | 6.090 | 6.060 | 6.090 | 46,189 | +0.04(+0.74%) |
Jan 15, 2020 | 6.070 | 6.070 | 6.030 | 6.045 | 28,276 | -0.25(-4.05%) |
Jan 14, 2020 | 6.260 | 6.320 | 6.260 | 6.300 | 18,898 | -0.03(-0.47%) |
Jan 13, 2020 | 6.260 | 6.330 | 6.240 | 6.330 | 48,541 | -0.02(-0.31%) |
Jan 10, 2020 | 6.370 | 6.380 | 6.340 | 6.350 | 23,500 | -0.12(-1.85%) |
Jan 09, 2020 | 6.505 | 6.506 | 6.460 | 6.470 | 12,251 | +0.01(+0.15%) |
Jan 08, 2020 | 6.400 | 6.480 | 6.400 | 6.460 | 45,977 | +0.21(+3.36%) |
Jan 07, 2020 | 6.290 | 6.310 | 6.250 | 6.250 | 28,768 | +0.01(+0.16%) |
Jan 06, 2020 | 6.160 | 6.260 | 6.140 | 6.240 | 18,618 | -0.19(-2.95%) |
Jan 03, 2020 | 6.420 | 6.460 | 6.400 | 6.430 | 27,600 | -0.16(-2.43%) |
Jan 02, 2020 | 6.490 | 6.670 | 6.465 | 6.590 | 50,292 | +0.52(+8.57%) |
Dec 31, 2019 | 6.090 | 6.150 | 6.070 | 6.070 | 12,000 | -0.06(-0.98%) |
Dec 30, 2019 | 6.090 | 6.200 | 6.090 | 6.130 | 53,121 | +0.10(+1.66%) |
Dec 27, 2019 | 6.060 | 6.060 | 6.010 | 6.030 | 25,800 | -0.01(-0.17%) |
Dec 26, 2019 | 5.980 | 6.050 | 5.970 | 6.040 | 47,904 | +0.06(+1.00%) |
Dec 24, 2019 | 5.960 | 6.000 | 5.950 | 5.980 | 11,900 | +0.01(+0.17%) |
Dec 23, 2019 | 5.990 | 5.995 | 5.960 | 5.970 | 76,707 | -0.12(-1.97%) |
Dec 20, 2019 | 6.140 | 6.140 | 6.070 | 6.090 | 98,600 | -0.11(-1.69%) |
Dec 19, 2019 | 6.210 | 6.255 | 6.185 | 6.195 | 22,957 | +0.04(+0.73%) |
Dec 18, 2019 | 6.150 | 6.190 | 6.150 | 6.150 | 19,520 | -0.03(-0.57%) |
Dec 17, 2019 | 6.180 | 6.200 | 6.170 | 6.185 | 191,378 | +0.01(+0.16%) |
Dec 16, 2019 | 6.190 | 6.216 | 6.170 | 6.175 | 21,127 | +0.08(+1.40%) |
Dec 13, 2019 | 6.110 | 6.170 | 6.040 | 6.090 | 50,200 | +0.00(+0.00%) |
Dec 12, 2019 | 5.890 | 6.090 | 5.890 | 6.090 | 75,833 | +0.38(+6.65%) |
Dec 11, 2019 | 5.720 | 5.740 | 5.690 | 5.710 | 44,869 | +0.04(+0.71%) |
Dec 10, 2019 | 5.660 | 5.690 | 5.660 | 5.670 | 73,924 | -0.06(-1.00%) |
Dec 09, 2019 | 5.745 | 5.760 | 5.690 | 5.728 | 45,538 | +0.02(+0.31%) |
Dec 06, 2019 | 5.720 | 5.750 | 5.700 | 5.710 | 17,100 | -0.02(-0.35%) |
Dec 05, 2019 | 5.760 | 5.780 | 5.700 | 5.730 | 45,174 | +0.04(+0.66%) |
Dec 04, 2019 | 5.620 | 5.770 | 5.620 | 5.692 | 67,675 | +0.08(+1.47%) |
Dec 03, 2019 | 5.570 | 5.620 | 5.540 | 5.610 | 58,967 | -0.07(-1.23%) |