Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.780 | 7.310 | 6.780 | 7.120 | 4,263,500 | +0.03(+0.42%) |
Feb 27, 2020 | 6.970 | 7.410 | 6.790 | 7.090 | 5,252,075 | -0.08(-1.12%) |
Feb 26, 2020 | 7.300 | 7.400 | 6.990 | 7.170 | 2,847,720 | -0.14(-1.92%) |
Feb 25, 2020 | 7.590 | 7.690 | 7.150 | 7.310 | 4,930,289 | -0.22(-2.92%) |
Feb 24, 2020 | 7.300 | 7.750 | 7.150 | 7.530 | 4,693,345 | -0.32(-4.08%) |
Feb 21, 2020 | 7.400 | 8.145 | 7.350 | 7.850 | 9,014,800 | +0.44(+5.94%) |
Feb 20, 2020 | 7.290 | 7.610 | 7.180 | 7.410 | 4,588,396 | +0.16(+2.21%) |
Feb 19, 2020 | 7.400 | 7.480 | 7.160 | 7.250 | 2,729,889 | -0.14(-1.89%) |
Feb 18, 2020 | 7.210 | 7.460 | 7.160 | 7.390 | 2,996,791 | +0.17(+2.35%) |
Feb 14, 2020 | 7.580 | 7.660 | 7.170 | 7.220 | 5,359,600 | -0.42(-5.50%) |
Feb 13, 2020 | 6.940 | 7.800 | 6.940 | 7.640 | 10,122,234 | +0.81(+11.86%) |
Feb 12, 2020 | 6.900 | 7.090 | 6.830 | 6.830 | 2,850,559 | -0.03(-0.44%) |
Feb 11, 2020 | 7.070 | 7.100 | 6.720 | 6.860 | 7,462,537 | -0.19(-2.70%) |
Feb 10, 2020 | 7.320 | 7.370 | 6.890 | 7.050 | 6,518,580 | -0.27(-3.69%) |
Feb 07, 2020 | 7.980 | 8.000 | 7.230 | 7.320 | 7,762,400 | -0.78(-9.63%) |
Feb 06, 2020 | 6.790 | 8.250 | 6.740 | 8.100 | 17,490,788 | +1.65(+25.58%) |
Feb 05, 2020 | 6.330 | 6.500 | 6.200 | 6.450 | 5,021,485 | +0.21(+3.37%) |
Feb 04, 2020 | 6.210 | 6.280 | 6.110 | 6.240 | 5,063,900 | +0.35(+5.94%) |
Feb 03, 2020 | 5.930 | 6.100 | 5.840 | 5.890 | 4,969,957 | -0.01(-0.17%) |
Jan 31, 2020 | 6.070 | 6.140 | 5.860 | 5.900 | 2,634,700 | -0.19(-3.12%) |
Jan 30, 2020 | 6.310 | 6.370 | 6.030 | 6.090 | 3,008,515 | -0.28(-4.40%) |
Jan 29, 2020 | 6.490 | 6.700 | 6.330 | 6.370 | 8,242,283 | -0.09(-1.39%) |
Jan 28, 2020 | 6.490 | 6.590 | 6.370 | 6.460 | 3,474,091 | +0.04(+0.62%) |
Jan 27, 2020 | 6.210 | 6.500 | 6.040 | 6.420 | 6,975,640 | +0.14(+2.23%) |
Jan 24, 2020 | 6.360 | 6.375 | 6.225 | 6.280 | 1,904,400 | -0.06(-0.95%) |
Jan 23, 2020 | 6.240 | 6.430 | 6.160 | 6.340 | 1,197,267 | +0.09(+1.44%) |
Jan 22, 2020 | 6.390 | 6.630 | 6.210 | 6.250 | 3,236,004 | -0.10(-1.57%) |
Jan 21, 2020 | 6.170 | 6.400 | 6.110 | 6.350 | 2,240,978 | +0.18(+2.92%) |
Jan 17, 2020 | 6.230 | 6.250 | 6.110 | 6.170 | 1,281,400 | -0.05(-0.80%) |
Jan 16, 2020 | 6.280 | 6.290 | 6.160 | 6.220 | 2,339,446 | +0.07(+1.14%) |
Jan 15, 2020 | 5.970 | 6.260 | 5.970 | 6.150 | 2,737,918 | +0.28(+4.77%) |
Jan 14, 2020 | 5.850 | 5.960 | 5.730 | 5.870 | 1,336,917 | +0.04(+0.69%) |
Jan 13, 2020 | 5.650 | 5.840 | 5.570 | 5.830 | 2,073,741 | +0.22(+3.92%) |
Jan 10, 2020 | 5.820 | 5.830 | 5.560 | 5.610 | 1,917,500 | -0.14(-2.43%) |
Jan 09, 2020 | 5.970 | 5.970 | 5.720 | 5.750 | 3,266,758 | -0.23(-3.85%) |
Jan 08, 2020 | 6.210 | 6.220 | 5.705 | 5.980 | 7,539,052 | -0.34(-5.38%) |
Jan 07, 2020 | 6.390 | 6.390 | 6.220 | 6.320 | 2,113,634 | +0.04(+0.64%) |
Jan 06, 2020 | 6.210 | 6.390 | 6.110 | 6.280 | 1,912,005 | +0.07(+1.13%) |
Jan 03, 2020 | 6.020 | 6.300 | 5.985 | 6.210 | 2,820,300 | +0.14(+2.31%) |
Jan 02, 2020 | 6.110 | 6.120 | 6.010 | 6.070 | 1,286,923 | +0.02(+0.33%) |
Dec 31, 2019 | 5.890 | 6.100 | 5.880 | 6.050 | 1,676,700 | +0.15(+2.54%) |
Dec 30, 2019 | 6.000 | 6.030 | 5.900 | 5.900 | 1,408,785 | -0.08(-1.34%) |
Dec 27, 2019 | 6.030 | 6.110 | 5.970 | 5.980 | 1,604,500 | -0.05(-0.83%) |
Dec 26, 2019 | 6.130 | 6.160 | 6.010 | 6.030 | 1,363,846 | -0.09(-1.47%) |
Dec 24, 2019 | 6.090 | 6.132 | 6.030 | 6.120 | 663,000 | +0.02(+0.33%) |
Dec 23, 2019 | 6.050 | 6.180 | 5.970 | 6.100 | 1,236,500 | +0.05(+0.83%) |
Dec 20, 2019 | 5.900 | 6.080 | 5.800 | 6.050 | 3,058,100 | +0.18(+3.07%) |
Dec 19, 2019 | 5.990 | 6.125 | 5.860 | 5.870 | 2,165,560 | -0.10(-1.68%) |
Dec 18, 2019 | 6.110 | 6.170 | 5.750 | 5.970 | 3,223,911 | -0.13(-2.13%) |
Dec 17, 2019 | 6.200 | 6.240 | 6.040 | 6.100 | 1,931,768 | -0.10(-1.61%) |
Dec 16, 2019 | 6.060 | 6.300 | 6.040 | 6.200 | 2,492,636 | +0.20(+3.33%) |
Dec 13, 2019 | 5.830 | 6.010 | 5.820 | 6.000 | 2,364,800 | +0.17(+2.92%) |
Dec 12, 2019 | 5.620 | 5.880 | 5.610 | 5.830 | 2,851,297 | +0.24(+4.29%) |
Dec 11, 2019 | 5.870 | 5.890 | 5.570 | 5.590 | 1,916,341 | -0.25(-4.28%) |
Dec 10, 2019 | 5.960 | 5.990 | 5.810 | 5.840 | 2,966,835 | -0.11(-1.85%) |
Dec 09, 2019 | 5.900 | 6.070 | 5.820 | 5.950 | 2,588,270 | +0.03(+0.51%) |
Dec 06, 2019 | 5.860 | 5.980 | 5.860 | 5.920 | 2,351,700 | +0.07(+1.20%) |
Dec 05, 2019 | 5.730 | 5.880 | 5.710 | 5.850 | 2,487,471 | +0.10(+1.74%) |
Dec 04, 2019 | 5.740 | 5.820 | 5.510 | 5.750 | 3,968,371 | +0.04(+0.70%) |
Dec 03, 2019 | 5.330 | 5.730 | 5.290 | 5.710 | 7,322,425 | +0.29(+5.35%) |