Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.662 | 5.662 | 5.395 | 5.558 | 1,658,249 | -0.20(-3.44%) |
Feb 27, 2020 | 6.050 | 6.050 | 5.739 | 5.756 | 782,847 | -0.39(-6.31%) |
Feb 26, 2020 | 6.196 | 6.291 | 6.144 | 6.144 | 468,111 | -0.04(-0.70%) |
Feb 25, 2020 | 6.317 | 6.334 | 6.179 | 6.187 | 403,116 | -0.16(-2.45%) |
Feb 24, 2020 | 6.377 | 6.446 | 6.317 | 6.342 | 485,387 | -0.21(-3.16%) |
Feb 21, 2020 | 6.575 | 6.592 | 6.489 | 6.549 | 259,935 | -0.03(-0.39%) |
Feb 20, 2020 | 6.549 | 6.618 | 6.515 | 6.575 | 289,556 | -0.04(-0.65%) |
Feb 19, 2020 | 6.575 | 6.627 | 6.506 | 6.618 | 169,790 | +0.06(+0.92%) |
Feb 18, 2020 | 6.515 | 6.601 | 6.489 | 6.558 | 218,489 | +0.03(+0.53%) |
Feb 14, 2020 | 6.480 | 6.567 | 6.420 | 6.523 | 323,991 | -0.06(-0.92%) |
Feb 13, 2020 | 6.713 | 6.713 | 6.558 | 6.584 | 274,755 | -0.14(-2.05%) |
Feb 12, 2020 | 6.877 | 6.903 | 6.704 | 6.722 | 506,211 | -0.09(-1.39%) |
Feb 11, 2020 | 6.808 | 6.877 | 6.799 | 6.816 | 423,258 | +0.03(+0.38%) |
Feb 10, 2020 | 6.679 | 6.834 | 6.661 | 6.791 | 741,974 | +0.09(+1.29%) |
Feb 07, 2020 | 6.610 | 6.795 | 6.515 | 6.704 | 1,556,364 | +0.03(+0.39%) |
Feb 06, 2020 | 6.506 | 6.722 | 6.317 | 6.679 | 723,938 | +0.25(+3.89%) |
Feb 05, 2020 | 6.455 | 6.523 | 6.403 | 6.429 | 1,155,536 | +0.03(+0.54%) |
Feb 04, 2020 | 6.377 | 6.489 | 6.274 | 6.394 | 692,996 | +0.09(+1.37%) |
Feb 03, 2020 | 6.170 | 6.338 | 6.170 | 6.308 | 508,430 | +0.18(+2.95%) |
Jan 31, 2020 | 6.144 | 6.222 | 6.110 | 6.127 | 714,358 | -0.10(-1.66%) |
Jan 30, 2020 | 6.213 | 6.265 | 6.153 | 6.230 | 717,599 | -0.08(-1.23%) |
Jan 29, 2020 | 6.256 | 6.325 | 6.196 | 6.308 | 361,433 | +0.09(+1.53%) |
Jan 28, 2020 | 6.248 | 6.248 | 6.170 | 6.213 | 313,757 | +0.04(+0.70%) |
Jan 27, 2020 | 6.213 | 6.299 | 6.170 | 6.170 | 501,271 | -0.19(-2.98%) |
Jan 24, 2020 | 6.325 | 6.368 | 6.222 | 6.360 | 1,809,105 | +0.04(+0.68%) |
Jan 23, 2020 | 6.377 | 6.377 | 6.265 | 6.317 | 3,933,823 | -0.06(-0.95%) |
Jan 22, 2020 | 6.325 | 6.420 | 6.325 | 6.377 | 348,029 | +0.05(+0.82%) |
Jan 21, 2020 | 6.222 | 6.390 | 6.205 | 6.325 | 1,411,522 | +0.07(+1.10%) |
Jan 17, 2020 | 6.230 | 6.256 | 6.136 | 6.256 | 628,139 | +0.07(+1.11%) |
Jan 16, 2020 | 6.067 | 6.196 | 5.993 | 6.187 | 1,090,747 | +0.18(+3.01%) |
Jan 15, 2020 | 5.981 | 6.118 | 5.955 | 6.006 | 1,295,534 | +0.04(+0.72%) |
Jan 14, 2020 | 6.024 | 6.024 | 5.955 | 5.963 | 480,056 | -0.05(-0.86%) |
Jan 13, 2020 | 5.981 | 6.032 | 5.963 | 6.015 | 740,937 | +0.04(+0.72%) |
Jan 10, 2020 | 5.981 | 6.024 | 5.955 | 5.972 | 605,742 | +0.01(+0.14%) |
Jan 09, 2020 | 5.989 | 5.989 | 5.916 | 5.963 | 397,380 | +0.02(+0.29%) |
Jan 08, 2020 | 5.989 | 5.998 | 5.894 | 5.946 | 505,288 | -0.06(-1.00%) |
Jan 07, 2020 | 5.981 | 6.032 | 5.972 | 6.006 | 973,958 | +0.02(+0.29%) |
Jan 06, 2020 | 5.963 | 6.041 | 5.955 | 5.989 | 694,326 | +0.01(+0.14%) |
Jan 03, 2020 | 5.972 | 6.050 | 5.946 | 5.981 | 505,017 | -0.05(-0.86%) |
Jan 02, 2020 | 5.886 | 6.041 | 5.886 | 6.032 | 407,069 | +0.19(+3.24%) |
Dec 31, 2019 | 5.851 | 5.873 | 5.817 | 5.843 | 410,442 | +0.00(+0.00%) |
Dec 30, 2019 | 5.903 | 5.923 | 5.821 | 5.843 | 544,667 | -0.07(-1.17%) |
Dec 27, 2019 | 5.886 | 5.955 | 5.860 | 5.912 | 391,644 | -0.01(-0.15%) |
Dec 26, 2019 | 5.912 | 5.929 | 5.843 | 5.920 | 534,273 | +0.03(+0.44%) |
Dec 24, 2019 | 5.955 | 6.006 | 5.894 | 5.894 | 185,668 | +0.01(+0.18%) |
Dec 23, 2019 | 5.917 | 5.942 | 5.858 | 5.884 | 385,402 | -0.02(-0.28%) |
Dec 20, 2019 | 5.925 | 5.982 | 5.850 | 5.900 | 393,906 | -0.05(-0.84%) |
Dec 19, 2019 | 6.042 | 6.042 | 5.917 | 5.950 | 572,050 | -0.06(-0.97%) |
Dec 18, 2019 | 5.967 | 6.059 | 5.875 | 6.009 | 974,212 | +0.24(+4.20%) |
Dec 17, 2019 | 5.716 | 5.783 | 5.658 | 5.767 | 475,350 | +0.05(+0.88%) |
Dec 16, 2019 | 5.624 | 5.767 | 5.608 | 5.716 | 466,012 | +0.13(+2.40%) |
Dec 13, 2019 | 5.390 | 5.587 | 5.386 | 5.583 | 1,459,440 | +0.18(+3.41%) |
Dec 12, 2019 | 5.365 | 5.457 | 5.340 | 5.399 | 388,341 | +0.03(+0.62%) |
Dec 11, 2019 | 5.374 | 5.374 | 5.299 | 5.365 | 502,290 | +0.04(+0.78%) |
Dec 10, 2019 | 5.265 | 5.349 | 5.265 | 5.324 | 618,819 | +0.05(+0.95%) |
Dec 09, 2019 | 5.265 | 5.313 | 5.265 | 5.273 | 289,560 | -0.02(-0.32%) |
Dec 06, 2019 | 5.282 | 5.307 | 5.240 | 5.290 | 236,798 | +0.03(+0.64%) |
Dec 05, 2019 | 5.198 | 5.315 | 5.198 | 5.257 | 523,517 | +0.03(+0.64%) |
Dec 04, 2019 | 5.232 | 5.257 | 5.207 | 5.223 | 320,640 | +0.03(+0.64%) |
Dec 03, 2019 | 5.140 | 5.215 | 5.140 | 5.190 | 285,768 | +0.03(+0.49%) |