Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.350 | 6.590 | 6.240 | 6.570 | 3,725,200 | +0.18(+2.82%) |
Feb 27, 2020 | 6.170 | 6.730 | 6.030 | 6.390 | 3,205,771 | +0.04(+0.63%) |
Feb 26, 2020 | 6.790 | 6.800 | 6.280 | 6.350 | 1,868,061 | -0.41(-6.07%) |
Feb 25, 2020 | 7.450 | 7.540 | 6.750 | 6.760 | 2,270,337 | -0.70(-9.38%) |
Feb 24, 2020 | 7.680 | 7.720 | 7.450 | 7.460 | 1,821,787 | -0.53(-6.63%) |
Feb 21, 2020 | 8.270 | 8.305 | 7.980 | 7.990 | 1,397,600 | -0.30(-3.62%) |
Feb 20, 2020 | 8.340 | 8.460 | 8.190 | 8.290 | 2,991,596 | -0.10(-1.19%) |
Feb 19, 2020 | 6.930 | 8.570 | 6.910 | 8.390 | 6,359,233 | +1.46(+21.07%) |
Feb 18, 2020 | 6.910 | 7.081 | 6.860 | 6.930 | 917,145 | +0.00(+0.00%) |
Feb 14, 2020 | 7.120 | 7.150 | 6.880 | 6.930 | 592,100 | -0.17(-2.39%) |
Feb 13, 2020 | 7.010 | 7.200 | 6.990 | 7.100 | 892,146 | +0.06(+0.85%) |
Feb 12, 2020 | 6.870 | 7.080 | 6.840 | 7.040 | 1,468,183 | +0.21(+3.07%) |
Feb 11, 2020 | 6.750 | 6.980 | 6.750 | 6.830 | 1,391,937 | +0.13(+1.94%) |
Feb 10, 2020 | 6.640 | 6.720 | 6.600 | 6.700 | 571,569 | +0.06(+0.90%) |
Feb 07, 2020 | 6.790 | 6.800 | 6.600 | 6.640 | 1,000,000 | -0.18(-2.64%) |
Feb 06, 2020 | 6.960 | 6.970 | 6.770 | 6.820 | 1,330,732 | -0.07(-1.02%) |
Feb 05, 2020 | 6.710 | 6.945 | 6.710 | 6.890 | 1,032,129 | +0.24(+3.61%) |
Feb 04, 2020 | 6.660 | 6.860 | 6.620 | 6.650 | 1,101,988 | +0.15(+2.31%) |
Feb 03, 2020 | 6.620 | 6.710 | 6.450 | 6.500 | 1,232,125 | -0.09(-1.37%) |
Jan 31, 2020 | 6.740 | 6.830 | 6.570 | 6.590 | 1,068,000 | -0.23(-3.37%) |
Jan 30, 2020 | 6.780 | 6.840 | 6.670 | 6.820 | 880,054 | -0.01(-0.15%) |
Jan 29, 2020 | 6.820 | 6.980 | 6.770 | 6.830 | 1,207,663 | +0.02(+0.29%) |
Jan 28, 2020 | 6.880 | 6.975 | 6.810 | 6.810 | 1,155,675 | -0.01(-0.15%) |
Jan 27, 2020 | 6.830 | 6.900 | 6.780 | 6.820 | 1,305,231 | -0.10(-1.45%) |
Jan 24, 2020 | 7.170 | 7.190 | 6.920 | 6.920 | 1,198,100 | -0.24(-3.35%) |
Jan 23, 2020 | 7.160 | 7.205 | 7.010 | 7.160 | 753,989 | -0.01(-0.14%) |
Jan 22, 2020 | 7.240 | 7.320 | 7.130 | 7.170 | 740,833 | -0.07(-0.97%) |
Jan 21, 2020 | 7.270 | 7.290 | 7.120 | 7.240 | 787,704 | -0.08(-1.09%) |
Jan 17, 2020 | 7.500 | 7.500 | 7.290 | 7.320 | 745,800 | -0.15(-2.01%) |
Jan 16, 2020 | 7.450 | 7.580 | 7.390 | 7.470 | 1,199,670 | +0.11(+1.49%) |
Jan 15, 2020 | 7.250 | 7.360 | 7.245 | 7.360 | 1,278,916 | +0.12(+1.66%) |
Jan 14, 2020 | 7.150 | 7.300 | 7.100 | 7.240 | 871,468 | +0.06(+0.84%) |
Jan 13, 2020 | 7.080 | 7.180 | 7.020 | 7.180 | 898,115 | +0.01(+0.14%) |
Jan 10, 2020 | 7.150 | 7.240 | 7.070 | 7.170 | 959,700 | +0.03(+0.42%) |
Jan 09, 2020 | 7.260 | 7.300 | 7.110 | 7.140 | 929,881 | -0.12(-1.65%) |
Jan 08, 2020 | 7.290 | 7.360 | 7.230 | 7.260 | 988,841 | -0.01(-0.14%) |
Jan 07, 2020 | 7.380 | 7.380 | 7.180 | 7.270 | 751,665 | -0.06(-0.82%) |
Jan 06, 2020 | 7.250 | 7.400 | 7.195 | 7.330 | 814,745 | +0.07(+0.96%) |
Jan 03, 2020 | 7.030 | 7.270 | 6.990 | 7.260 | 1,013,300 | +0.13(+1.82%) |
Jan 02, 2020 | 7.310 | 7.310 | 7.000 | 7.130 | 1,380,441 | -0.14(-1.93%) |
Dec 31, 2019 | 7.140 | 7.320 | 7.100 | 7.270 | 1,496,600 | +0.13(+1.82%) |
Dec 30, 2019 | 7.010 | 7.160 | 6.980 | 7.140 | 1,365,725 | +0.13(+1.85%) |
Dec 27, 2019 | 7.030 | 7.065 | 6.990 | 7.010 | 819,300 | -0.01(-0.14%) |
Dec 26, 2019 | 7.030 | 7.070 | 7.000 | 7.020 | 380,699 | +0.00(+0.00%) |
Dec 24, 2019 | 7.000 | 7.105 | 7.000 | 7.020 | 249,200 | +0.01(+0.14%) |
Dec 23, 2019 | 7.090 | 7.130 | 6.990 | 7.010 | 941,977 | -0.06(-0.85%) |
Dec 20, 2019 | 7.170 | 7.250 | 7.070 | 7.070 | 1,636,000 | -0.07(-0.98%) |
Dec 19, 2019 | 6.990 | 7.160 | 6.980 | 7.140 | 939,137 | +0.14(+2.00%) |
Dec 18, 2019 | 6.830 | 7.170 | 6.830 | 7.000 | 1,618,074 | +0.24(+3.55%) |
Dec 17, 2019 | 6.750 | 6.795 | 6.685 | 6.760 | 1,096,566 | +0.01(+0.15%) |
Dec 16, 2019 | 6.830 | 6.890 | 6.730 | 6.750 | 863,748 | -0.04(-0.59%) |
Dec 13, 2019 | 6.930 | 6.930 | 6.630 | 6.790 | 1,307,500 | -0.13(-1.88%) |
Dec 12, 2019 | 6.980 | 7.050 | 6.910 | 6.920 | 1,060,481 | -0.07(-1.00%) |
Dec 11, 2019 | 7.030 | 7.060 | 6.965 | 6.990 | 643,162 | -0.02(-0.29%) |
Dec 10, 2019 | 7.070 | 7.130 | 6.960 | 7.010 | 861,619 | -0.07(-0.99%) |
Dec 09, 2019 | 7.150 | 7.250 | 7.050 | 7.080 | 638,689 | -0.10(-1.39%) |
Dec 06, 2019 | 7.270 | 7.365 | 7.170 | 7.180 | 1,264,300 | -0.04(-0.55%) |
Dec 05, 2019 | 7.250 | 7.250 | 7.140 | 7.220 | 658,624 | -0.02(-0.28%) |
Dec 04, 2019 | 7.050 | 7.250 | 7.050 | 7.240 | 914,948 | +0.23(+3.28%) |
Dec 03, 2019 | 6.910 | 7.060 | 6.840 | 7.010 | 763,850 | +0.00(+0.00%) |