Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.819 | 6.219 | 5.733 | 6.200 | 678,908 | +0.25(+4.17%) |
Feb 27, 2020 | 6.105 | 6.191 | 5.933 | 5.952 | 863,350 | -0.26(-4.15%) |
Feb 26, 2020 | 6.868 | 6.868 | 6.200 | 6.210 | 762,708 | -0.64(-9.33%) |
Feb 25, 2020 | 6.114 | 6.887 | 5.629 | 6.849 | 788,492 | +0.47(+7.32%) |
Feb 24, 2020 | 6.830 | 6.830 | 6.343 | 6.381 | 275,727 | -0.54(-7.85%) |
Feb 21, 2020 | 7.068 | 7.068 | 6.792 | 6.925 | 200,234 | -0.17(-2.42%) |
Feb 20, 2020 | 6.944 | 7.135 | 6.944 | 7.097 | 175,902 | +0.15(+2.20%) |
Feb 19, 2020 | 6.887 | 6.987 | 6.858 | 6.944 | 149,380 | +0.12(+1.82%) |
Feb 18, 2020 | 6.782 | 6.878 | 6.706 | 6.820 | 144,529 | -0.03(-0.42%) |
Feb 14, 2020 | 6.916 | 6.973 | 6.820 | 6.849 | 195,411 | -0.05(-0.69%) |
Feb 13, 2020 | 6.811 | 6.973 | 6.801 | 6.897 | 182,914 | +0.04(+0.56%) |
Feb 12, 2020 | 6.878 | 7.087 | 6.816 | 6.858 | 310,630 | +0.10(+1.41%) |
Feb 11, 2020 | 6.677 | 6.820 | 6.658 | 6.763 | 179,811 | +0.22(+3.35%) |
Feb 10, 2020 | 6.715 | 6.725 | 6.525 | 6.544 | 226,599 | -0.24(-3.52%) |
Feb 07, 2020 | 6.687 | 6.820 | 6.620 | 6.782 | 236,087 | +0.10(+1.43%) |
Feb 06, 2020 | 6.811 | 6.897 | 6.629 | 6.687 | 215,655 | -0.10(-1.54%) |
Feb 05, 2020 | 6.620 | 6.854 | 6.620 | 6.792 | 389,742 | +0.29(+4.40%) |
Feb 04, 2020 | 6.572 | 6.696 | 6.496 | 6.505 | 328,098 | +0.05(+0.74%) |
Feb 03, 2020 | 6.582 | 6.653 | 6.381 | 6.458 | 421,832 | -0.18(-2.73%) |
Jan 31, 2020 | 6.725 | 6.825 | 6.610 | 6.639 | 392,710 | -0.12(-1.83%) |
Jan 30, 2020 | 6.687 | 6.782 | 6.486 | 6.763 | 372,160 | +0.00(+0.00%) |
Jan 29, 2020 | 7.059 | 7.121 | 6.763 | 6.763 | 302,711 | -0.23(-3.27%) |
Jan 28, 2020 | 7.049 | 7.154 | 6.906 | 6.992 | 398,473 | -0.02(-0.27%) |
Jan 27, 2020 | 6.925 | 7.154 | 6.868 | 7.011 | 381,650 | -0.10(-1.34%) |
Jan 24, 2020 | 7.173 | 7.211 | 7.040 | 7.106 | 347,736 | -0.10(-1.32%) |
Jan 23, 2020 | 7.641 | 7.641 | 7.164 | 7.202 | 427,489 | -0.52(-6.79%) |
Jan 22, 2020 | 7.831 | 7.831 | 7.478 | 7.726 | 476,811 | -0.12(-1.58%) |
Jan 21, 2020 | 8.442 | 8.442 | 7.803 | 7.850 | 278,028 | -0.59(-7.01%) |
Jan 17, 2020 | 8.642 | 8.642 | 8.432 | 8.442 | 145,091 | -0.12(-1.45%) |
Jan 16, 2020 | 8.470 | 8.709 | 8.461 | 8.566 | 185,952 | +0.16(+1.93%) |
Jan 15, 2020 | 8.604 | 8.604 | 8.346 | 8.404 | 240,213 | -0.19(-2.22%) |
Jan 14, 2020 | 8.795 | 8.804 | 8.556 | 8.594 | 190,381 | -0.20(-2.28%) |
Jan 13, 2020 | 8.919 | 8.919 | 8.709 | 8.795 | 262,539 | -0.15(-1.71%) |
Jan 10, 2020 | 8.967 | 9.014 | 8.814 | 8.947 | 261,981 | -0.01(-0.11%) |
Jan 09, 2020 | 8.967 | 9.033 | 8.728 | 8.957 | 297,029 | +0.11(+1.29%) |
Jan 08, 2020 | 8.967 | 9.091 | 8.785 | 8.842 | 438,675 | -0.19(-2.11%) |
Jan 07, 2020 | 8.890 | 9.129 | 8.766 | 9.033 | 455,696 | +0.10(+1.07%) |
Jan 06, 2020 | 8.842 | 9.110 | 8.766 | 8.938 | 233,561 | +0.11(+1.30%) |
Jan 03, 2020 | 8.852 | 8.871 | 8.680 | 8.823 | 286,198 | +0.14(+1.65%) |
Jan 02, 2020 | 8.947 | 8.957 | 8.637 | 8.680 | 173,834 | -0.17(-1.94%) |
Dec 31, 2019 | 8.776 | 8.928 | 8.699 | 8.852 | 202,225 | +0.01(+0.11%) |
Dec 30, 2019 | 8.852 | 8.986 | 8.766 | 8.842 | 296,390 | -0.01(-0.11%) |
Dec 27, 2019 | 9.215 | 9.234 | 8.814 | 8.852 | 183,774 | -0.29(-3.13%) |
Dec 26, 2019 | 8.995 | 9.195 | 8.995 | 9.138 | 196,927 | +0.14(+1.59%) |
Dec 24, 2019 | 8.919 | 9.062 | 8.823 | 8.995 | 88,480 | +0.12(+1.40%) |
Dec 23, 2019 | 8.804 | 8.890 | 8.518 | 8.871 | 321,847 | +0.05(+0.54%) |
Dec 20, 2019 | 8.938 | 8.967 | 8.795 | 8.823 | 403,613 | -0.07(-0.75%) |
Dec 19, 2019 | 8.842 | 9.033 | 8.757 | 8.890 | 413,856 | +0.01(+0.11%) |
Dec 18, 2019 | 8.671 | 8.995 | 8.585 | 8.881 | 541,290 | +0.21(+2.42%) |
Dec 17, 2019 | 8.509 | 8.680 | 8.194 | 8.671 | 486,341 | +0.16(+1.91%) |
Dec 16, 2019 | 8.566 | 8.719 | 8.490 | 8.509 | 293,900 | +0.02(+0.22%) |
Dec 13, 2019 | 8.337 | 8.556 | 8.222 | 8.490 | 482,868 | +0.12(+1.48%) |
Dec 12, 2019 | 8.060 | 8.404 | 8.003 | 8.366 | 448,487 | +0.29(+3.54%) |
Dec 11, 2019 | 7.850 | 8.089 | 7.836 | 8.079 | 255,930 | +0.26(+3.29%) |
Dec 10, 2019 | 7.793 | 7.974 | 7.746 | 7.822 | 301,462 | +0.03(+0.37%) |
Dec 09, 2019 | 7.679 | 7.946 | 7.679 | 7.793 | 224,507 | +0.07(+0.86%) |
Dec 06, 2019 | 7.526 | 7.755 | 7.526 | 7.726 | 335,156 | +0.25(+3.32%) |
Dec 05, 2019 | 7.536 | 7.650 | 7.459 | 7.478 | 212,580 | +0.01(+0.13%) |
Dec 04, 2019 | 7.230 | 7.517 | 7.230 | 7.469 | 407,610 | +0.28(+3.85%) |
Dec 03, 2019 | 7.097 | 7.269 | 7.078 | 7.192 | 227,797 | -0.14(-1.95%) |