Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.120 | 6.160 | 5.780 | 5.868 | 1,491,518 | -0.47(-7.40%) |
Feb 27, 2020 | 6.494 | 6.555 | 6.249 | 6.337 | 676,317 | -0.32(-4.80%) |
Feb 26, 2020 | 6.507 | 6.849 | 6.460 | 6.657 | 469,078 | +0.23(+3.65%) |
Feb 25, 2020 | 6.915 | 6.915 | 6.392 | 6.422 | 1,336,700 | -0.47(-6.85%) |
Feb 24, 2020 | 6.895 | 6.915 | 6.888 | 6.895 | 353,436 | -0.07(-0.98%) |
Feb 21, 2020 | 6.977 | 6.983 | 6.915 | 6.963 | 133,386 | -0.02(-0.29%) |
Feb 20, 2020 | 6.990 | 7.024 | 6.949 | 6.983 | 146,938 | +0.00(+0.00%) |
Feb 19, 2020 | 6.970 | 7.004 | 6.888 | 6.983 | 292,750 | -0.02(-0.29%) |
Feb 18, 2020 | 7.126 | 7.126 | 6.977 | 7.004 | 387,855 | -0.09(-1.25%) |
Feb 14, 2020 | 7.126 | 7.126 | 7.079 | 7.092 | 216,153 | -0.02(-0.28%) |
Feb 13, 2020 | 7.045 | 7.119 | 7.031 | 7.112 | 204,340 | +0.07(+1.06%) |
Feb 12, 2020 | 7.072 | 7.092 | 7.031 | 7.038 | 189,371 | -0.03(-0.48%) |
Feb 11, 2020 | 7.025 | 7.092 | 6.991 | 7.072 | 222,909 | +0.05(+0.77%) |
Feb 10, 2020 | 7.018 | 7.027 | 6.977 | 7.018 | 186,715 | +0.04(+0.58%) |
Feb 07, 2020 | 6.998 | 7.004 | 6.930 | 6.977 | 162,707 | +0.05(+0.68%) |
Feb 06, 2020 | 7.052 | 7.058 | 6.917 | 6.930 | 202,830 | -0.07(-0.97%) |
Feb 05, 2020 | 6.971 | 7.025 | 6.937 | 6.998 | 129,972 | +0.06(+0.88%) |
Feb 04, 2020 | 6.930 | 6.984 | 6.890 | 6.937 | 118,652 | +0.03(+0.49%) |
Feb 03, 2020 | 6.829 | 7.058 | 6.829 | 6.903 | 336,653 | +0.09(+1.29%) |
Jan 31, 2020 | 6.856 | 6.890 | 6.788 | 6.815 | 154,860 | -0.03(-0.49%) |
Jan 30, 2020 | 6.829 | 6.849 | 6.775 | 6.849 | 177,953 | +0.02(+0.30%) |
Jan 29, 2020 | 6.829 | 6.921 | 6.822 | 6.829 | 126,171 | +0.01(+0.10%) |
Jan 28, 2020 | 6.849 | 6.883 | 6.781 | 6.822 | 211,405 | -0.03(-0.39%) |
Jan 27, 2020 | 6.890 | 6.903 | 6.808 | 6.849 | 220,380 | -0.09(-1.36%) |
Jan 24, 2020 | 6.950 | 6.991 | 6.883 | 6.944 | 147,458 | -0.05(-0.68%) |
Jan 23, 2020 | 7.045 | 7.045 | 6.795 | 6.991 | 274,784 | -0.07(-0.96%) |
Jan 22, 2020 | 6.998 | 7.072 | 6.998 | 7.058 | 416,497 | +0.05(+0.77%) |
Jan 21, 2020 | 6.991 | 7.032 | 6.951 | 7.005 | 347,477 | +0.04(+0.58%) |
Jan 17, 2020 | 7.011 | 7.025 | 6.938 | 6.964 | 245,323 | -0.01(-0.19%) |
Jan 16, 2020 | 6.978 | 7.011 | 6.964 | 6.978 | 160,356 | +0.02(+0.34%) |
Jan 15, 2020 | 6.844 | 6.958 | 6.844 | 6.954 | 209,174 | +0.12(+1.72%) |
Jan 14, 2020 | 6.810 | 6.864 | 6.797 | 6.837 | 200,159 | +0.05(+0.79%) |
Jan 13, 2020 | 6.730 | 6.817 | 6.730 | 6.783 | 223,718 | +0.05(+0.80%) |
Jan 10, 2020 | 6.736 | 6.797 | 6.716 | 6.730 | 136,224 | +0.00(+0.00%) |
Jan 09, 2020 | 6.716 | 6.790 | 6.716 | 6.730 | 185,168 | +0.01(+0.20%) |
Jan 08, 2020 | 6.736 | 6.770 | 6.710 | 6.716 | 155,047 | -0.01(-0.20%) |
Jan 07, 2020 | 6.730 | 6.756 | 6.663 | 6.730 | 243,578 | -0.01(-0.10%) |
Jan 06, 2020 | 6.763 | 6.783 | 6.710 | 6.736 | 168,708 | -0.01(-0.20%) |
Jan 03, 2020 | 6.683 | 6.790 | 6.676 | 6.750 | 174,677 | +0.03(+0.40%) |
Jan 02, 2020 | 6.669 | 6.810 | 6.663 | 6.723 | 407,016 | +0.06(+0.91%) |
Dec 31, 2019 | 6.656 | 6.730 | 6.575 | 6.663 | 466,800 | +0.02(+0.30%) |
Dec 30, 2019 | 6.777 | 6.777 | 6.636 | 6.642 | 341,648 | -0.13(-1.88%) |
Dec 27, 2019 | 6.743 | 6.793 | 6.723 | 6.770 | 192,413 | +0.01(+0.10%) |
Dec 26, 2019 | 6.703 | 6.777 | 6.676 | 6.763 | 282,184 | +0.07(+1.00%) |
Dec 24, 2019 | 6.743 | 6.753 | 6.696 | 6.696 | 200,759 | -0.05(-0.70%) |
Dec 23, 2019 | 6.850 | 6.877 | 6.710 | 6.743 | 472,623 | -0.11(-1.66%) |
Dec 20, 2019 | 6.857 | 6.897 | 6.837 | 6.857 | 307,325 | -0.01(-0.20%) |
Dec 19, 2019 | 6.931 | 6.938 | 6.871 | 6.871 | 275,479 | -0.08(-1.11%) |
Dec 18, 2019 | 6.985 | 6.996 | 6.931 | 6.948 | 223,591 | -0.02(-0.24%) |
Dec 17, 2019 | 7.024 | 7.031 | 6.964 | 6.964 | 276,876 | -0.02(-0.29%) |
Dec 16, 2019 | 6.964 | 7.044 | 6.958 | 6.984 | 332,350 | +0.03(+0.38%) |
Dec 13, 2019 | 7.004 | 7.004 | 6.931 | 6.958 | 300,094 | -0.01(-0.19%) |
Dec 12, 2019 | 6.918 | 6.998 | 6.918 | 6.971 | 194,925 | +0.06(+0.87%) |
Dec 11, 2019 | 6.904 | 6.914 | 6.871 | 6.911 | 181,837 | +0.01(+0.19%) |
Dec 10, 2019 | 6.911 | 6.911 | 6.858 | 6.898 | 271,363 | -0.02(-0.29%) |
Dec 09, 2019 | 6.951 | 6.951 | 6.864 | 6.918 | 242,856 | -0.03(-0.38%) |
Dec 06, 2019 | 6.931 | 6.978 | 6.931 | 6.944 | 162,801 | +0.03(+0.39%) |
Dec 05, 2019 | 6.924 | 6.964 | 6.904 | 6.918 | 160,261 | +0.01(+0.10%) |
Dec 04, 2019 | 6.891 | 6.938 | 6.891 | 6.911 | 134,817 | +0.04(+0.58%) |
Dec 03, 2019 | 6.884 | 6.891 | 6.811 | 6.871 | 200,235 | -0.05(-0.77%) |