Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.770 | 6.940 | 6.380 | 6.750 | 15,095,019 | -0.62(-8.41%) |
Feb 27, 2020 | 7.830 | 7.850 | 7.350 | 7.370 | 3,878,592 | -0.32(-4.16%) |
Feb 26, 2020 | 7.520 | 7.830 | 7.470 | 7.690 | 4,958,329 | +0.09(+1.18%) |
Feb 25, 2020 | 7.710 | 8.040 | 7.580 | 7.600 | 7,192,877 | -0.29(-3.68%) |
Feb 24, 2020 | 8.290 | 8.300 | 7.750 | 7.890 | 7,445,500 | +0.04(+0.51%) |
Feb 21, 2020 | 7.600 | 7.910 | 7.540 | 7.850 | 7,251,196 | +0.43(+5.80%) |
Feb 20, 2020 | 7.350 | 7.600 | 7.320 | 7.420 | 3,906,665 | +0.06(+0.82%) |
Feb 19, 2020 | 7.100 | 7.370 | 6.990 | 7.360 | 5,542,751 | +0.30(+4.25%) |
Feb 18, 2020 | 6.760 | 7.060 | 6.690 | 7.060 | 4,268,829 | +0.37(+5.53%) |
Feb 14, 2020 | 6.690 | 6.690 | 6.690 | 0 | -0.12(-1.76%) | |
Feb 13, 2020 | 6.800 | 6.900 | 6.720 | 6.810 | 3,710,665 | +0.17(+2.56%) |
Feb 12, 2020 | 6.610 | 6.700 | 6.550 | 6.640 | 1,728,872 | +0.02(+0.30%) |
Feb 11, 2020 | 6.650 | 6.730 | 6.540 | 6.620 | 2,328,453 | -0.05(-0.75%) |
Feb 10, 2020 | 6.580 | 6.760 | 6.490 | 6.670 | 2,806,313 | +0.12(+1.83%) |
Feb 07, 2020 | 6.830 | 6.860 | 6.530 | 6.550 | 2,896,209 | -0.21(-3.11%) |
Feb 06, 2020 | 6.730 | 6.800 | 6.630 | 6.760 | 2,783,874 | +0.13(+1.96%) |
Feb 05, 2020 | 6.520 | 6.710 | 6.480 | 6.630 | 2,207,606 | +0.08(+1.22%) |
Feb 04, 2020 | 6.520 | 6.600 | 6.450 | 6.550 | 2,295,642 | -0.12(-1.80%) |
Feb 03, 2020 | 6.630 | 6.760 | 6.580 | 6.670 | 1,957,736 | -0.04(-0.60%) |
Jan 31, 2020 | 6.620 | 6.790 | 6.590 | 6.710 | 2,492,203 | +0.11(+1.67%) |
Jan 30, 2020 | 6.620 | 6.660 | 6.480 | 6.600 | 3,069,512 | -0.01(-0.15%) |
Jan 29, 2020 | 6.330 | 6.610 | 6.310 | 6.610 | 2,393,336 | +0.28(+4.42%) |
Jan 28, 2020 | 6.390 | 6.460 | 6.190 | 6.330 | 2,471,579 | -0.15(-2.31%) |
Jan 27, 2020 | 6.590 | 6.660 | 6.380 | 6.480 | 2,878,016 | +0.02(+0.31%) |
Jan 24, 2020 | 6.220 | 6.460 | 6.210 | 6.460 | 1,778,181 | +0.22(+3.53%) |
Jan 23, 2020 | 6.160 | 6.370 | 6.150 | 6.240 | 2,357,688 | +0.04(+0.65%) |
Jan 22, 2020 | 6.120 | 6.200 | 6.070 | 6.200 | 1,733,939 | +0.09(+1.47%) |
Jan 21, 2020 | 5.920 | 6.140 | 5.840 | 6.110 | 2,845,212 | +0.12(+2.00%) |
Jan 20, 2020 | 5.920 | 5.990 | 5.890 | 5.990 | 664,756 | +0.10(+1.70%) |
Jan 17, 2020 | 6.000 | 6.000 | 5.860 | 5.890 | 1,875,098 | -0.10(-1.67%) |
Jan 16, 2020 | 6.030 | 6.040 | 5.940 | 5.990 | 1,763,551 | -0.07(-1.16%) |
Jan 15, 2020 | 5.900 | 6.080 | 5.880 | 6.060 | 1,752,026 | +0.22(+3.77%) |
Jan 14, 2020 | 5.650 | 5.860 | 5.620 | 5.840 | 3,130,304 | +0.15(+2.64%) |
Jan 13, 2020 | 5.880 | 5.910 | 5.690 | 5.690 | 2,193,877 | -0.24(-4.05%) |
Jan 10, 2020 | 5.850 | 5.990 | 5.820 | 5.930 | 1,688,405 | +0.11(+1.89%) |
Jan 09, 2020 | 5.840 | 5.930 | 5.810 | 5.820 | 2,219,789 | -0.08(-1.36%) |
Jan 08, 2020 | 6.200 | 6.230 | 5.870 | 5.900 | 4,257,732 | -0.29(-4.68%) |
Jan 07, 2020 | 6.040 | 6.230 | 5.980 | 6.190 | 3,432,501 | +0.18(+3.00%) |
Jan 06, 2020 | 6.290 | 6.290 | 5.960 | 6.010 | 3,125,534 | -0.11(-1.80%) |
Jan 03, 2020 | 6.300 | 6.310 | 6.090 | 6.120 | 2,515,980 | -0.07(-1.13%) |
Jan 02, 2020 | 6.230 | 6.310 | 6.150 | 6.190 | 2,049,401 | +0.03(+0.49%) |
Dec 31, 2019 | 6.160 | 6.160 | 6.160 | 0 | -0.05(-0.81%) | |
Dec 30, 2019 | 6.040 | 6.210 | 6.030 | 6.210 | 1,950,146 | +0.17(+2.81%) |
Dec 27, 2019 | 6.100 | 6.130 | 6.030 | 6.040 | 1,681,983 | -0.03(-0.49%) |
Dec 24, 2019 | 6.070 | 6.070 | 6.070 | 0 | +0.25(+4.30%) | |
Dec 23, 2019 | 5.650 | 5.860 | 5.650 | 5.820 | 3,964,395 | +0.18(+3.19%) |
Dec 20, 2019 | 5.560 | 5.730 | 5.560 | 5.640 | 7,600,770 | +0.00(+0.00%) |
Dec 19, 2019 | 5.590 | 5.690 | 5.540 | 5.640 | 2,297,621 | +0.03(+0.53%) |
Dec 18, 2019 | 5.530 | 5.620 | 5.470 | 5.610 | 3,181,610 | +0.07(+1.26%) |
Dec 17, 2019 | 5.620 | 5.640 | 5.540 | 5.540 | 2,343,567 | -0.07(-1.25%) |
Dec 16, 2019 | 5.740 | 5.760 | 5.610 | 5.610 | 2,654,783 | -0.10(-1.75%) |
Dec 13, 2019 | 5.760 | 5.840 | 5.700 | 5.710 | 3,868,117 | -0.03(-0.52%) |
Dec 12, 2019 | 5.900 | 5.960 | 5.720 | 5.740 | 4,700,990 | -0.08(-1.37%) |
Dec 11, 2019 | 5.700 | 5.830 | 5.660 | 5.820 | 2,695,386 | +0.15(+2.65%) |
Dec 10, 2019 | 5.660 | 5.700 | 5.610 | 5.670 | 2,342,468 | +0.06(+1.07%) |
Dec 09, 2019 | 5.720 | 5.730 | 5.600 | 5.610 | 1,825,936 | -0.07(-1.23%) |
Dec 06, 2019 | 5.760 | 5.790 | 5.670 | 5.680 | 2,003,654 | -0.16(-2.74%) |
Dec 05, 2019 | 5.740 | 5.890 | 5.740 | 5.840 | 1,844,862 | +0.07(+1.21%) |
Dec 04, 2019 | 6.050 | 6.060 | 5.760 | 5.770 | 3,539,770 | -0.29(-4.79%) |
Dec 03, 2019 | 5.880 | 6.060 | 5.870 | 6.060 | 4,454,612 | +0.27(+4.66%) |