Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.081 | 7.125 | 6.761 | 6.878 | 243,266 | -0.33(-4.62%) |
Feb 27, 2020 | 7.407 | 7.428 | 7.152 | 7.211 | 113,131 | -0.31(-4.08%) |
Feb 26, 2020 | 7.361 | 7.564 | 7.361 | 7.518 | 65,695 | +0.16(+2.17%) |
Feb 25, 2020 | 7.642 | 7.709 | 7.322 | 7.358 | 122,858 | -0.27(-3.55%) |
Feb 24, 2020 | 7.832 | 7.845 | 7.629 | 7.629 | 79,676 | -0.22(-2.79%) |
Feb 21, 2020 | 7.753 | 7.904 | 7.726 | 7.848 | 74,863 | +0.12(+1.52%) |
Feb 20, 2020 | 7.695 | 7.747 | 7.695 | 7.731 | 17,458 | +0.01(+0.13%) |
Feb 19, 2020 | 7.649 | 7.721 | 7.649 | 7.721 | 34,482 | +0.06(+0.77%) |
Feb 18, 2020 | 7.675 | 7.695 | 7.649 | 7.662 | 45,011 | -0.05(-0.68%) |
Feb 14, 2020 | 7.714 | 7.760 | 7.705 | 7.714 | 30,312 | -0.01(-0.18%) |
Feb 13, 2020 | 7.701 | 7.740 | 7.701 | 7.728 | 39,686 | +0.04(+0.52%) |
Feb 12, 2020 | 7.793 | 7.812 | 7.688 | 7.688 | 73,907 | +0.00(+0.00%) |
Feb 11, 2020 | 7.734 | 7.759 | 7.688 | 7.688 | 67,455 | +0.00(+0.00%) |
Feb 10, 2020 | 7.656 | 7.753 | 7.656 | 7.688 | 117,880 | +0.05(+0.59%) |
Feb 07, 2020 | 7.669 | 7.688 | 7.630 | 7.643 | 38,071 | -0.01(-0.08%) |
Feb 06, 2020 | 7.688 | 7.688 | 7.630 | 7.649 | 43,479 | -0.02(-0.25%) |
Feb 05, 2020 | 7.675 | 7.682 | 7.649 | 7.669 | 29,680 | +0.02(+0.25%) |
Feb 04, 2020 | 7.623 | 7.656 | 7.577 | 7.649 | 42,260 | +0.06(+0.77%) |
Feb 03, 2020 | 7.545 | 7.608 | 7.539 | 7.591 | 27,866 | +0.01(+0.17%) |
Jan 31, 2020 | 7.552 | 7.578 | 7.526 | 7.578 | 29,902 | -0.01(-0.17%) |
Jan 30, 2020 | 7.565 | 7.636 | 7.532 | 7.591 | 57,669 | +0.05(+0.69%) |
Jan 29, 2020 | 7.532 | 7.612 | 7.532 | 7.539 | 40,233 | -0.02(-0.26%) |
Jan 28, 2020 | 7.532 | 7.584 | 7.526 | 7.558 | 47,413 | -0.02(-0.26%) |
Jan 27, 2020 | 7.604 | 7.636 | 7.558 | 7.578 | 66,433 | +0.03(+0.39%) |
Jan 24, 2020 | 7.555 | 7.560 | 7.545 | 7.549 | 24,969 | -0.01(-0.13%) |
Jan 23, 2020 | 7.565 | 7.565 | 7.532 | 7.558 | 5,687 | -0.01(-0.09%) |
Jan 22, 2020 | 7.539 | 7.565 | 7.448 | 7.565 | 41,926 | +0.03(+0.39%) |
Jan 21, 2020 | 7.493 | 7.565 | 7.461 | 7.536 | 84,812 | +0.05(+0.65%) |
Jan 17, 2020 | 7.474 | 7.493 | 7.468 | 7.487 | 35,759 | -0.01(-0.09%) |
Jan 16, 2020 | 7.468 | 7.493 | 7.461 | 7.493 | 41,072 | +0.00(+0.00%) |
Jan 15, 2020 | 7.429 | 7.519 | 7.429 | 7.493 | 113,706 | +0.05(+0.70%) |
Jan 14, 2020 | 7.448 | 7.480 | 7.422 | 7.442 | 27,044 | -0.01(-0.09%) |
Jan 13, 2020 | 7.429 | 7.487 | 7.422 | 7.448 | 58,301 | -0.03(-0.35%) |
Jan 10, 2020 | 7.532 | 7.552 | 7.455 | 7.474 | 51,480 | -0.09(-1.20%) |
Jan 09, 2020 | 7.552 | 7.571 | 7.513 | 7.565 | 56,888 | +0.05(+0.69%) |
Jan 08, 2020 | 7.486 | 7.591 | 7.486 | 7.513 | 84,610 | +0.03(+0.34%) |
Jan 07, 2020 | 7.442 | 7.487 | 7.417 | 7.487 | 60,472 | +0.07(+0.96%) |
Jan 06, 2020 | 7.449 | 7.449 | 7.410 | 7.417 | 60,188 | -0.03(-0.43%) |
Jan 03, 2020 | 7.307 | 7.449 | 7.307 | 7.449 | 57,421 | +0.11(+1.49%) |
Jan 02, 2020 | 7.404 | 7.449 | 7.301 | 7.339 | 67,913 | -0.05(-0.61%) |
Dec 31, 2019 | 7.377 | 7.404 | 7.377 | 7.384 | 33,366 | -0.02(-0.26%) |
Dec 30, 2019 | 7.365 | 7.404 | 7.365 | 7.404 | 37,342 | +0.04(+0.52%) |
Dec 27, 2019 | 7.346 | 7.365 | 7.339 | 7.365 | 20,019 | +0.01(+0.18%) |
Dec 26, 2019 | 7.333 | 7.365 | 7.320 | 7.352 | 23,038 | -0.01(-0.18%) |
Dec 24, 2019 | 7.378 | 7.378 | 7.320 | 7.365 | 39,729 | -0.01(-0.17%) |
Dec 23, 2019 | 7.404 | 7.404 | 7.359 | 7.378 | 45,069 | -0.03(-0.35%) |
Dec 20, 2019 | 7.346 | 7.404 | 7.301 | 7.404 | 50,282 | +0.10(+1.41%) |
Dec 19, 2019 | 7.294 | 7.334 | 7.288 | 7.301 | 33,294 | -0.01(-0.18%) |
Dec 18, 2019 | 7.288 | 7.314 | 7.262 | 7.314 | 66,414 | +0.00(+0.00%) |
Dec 17, 2019 | 7.301 | 7.326 | 7.301 | 7.314 | 25,906 | +0.01(+0.09%) |
Dec 16, 2019 | 7.320 | 7.378 | 7.268 | 7.307 | 57,189 | -0.01(-0.18%) |
Dec 13, 2019 | 7.268 | 7.326 | 7.256 | 7.320 | 51,368 | +0.00(+0.00%) |
Dec 12, 2019 | 7.404 | 7.404 | 7.288 | 7.320 | 41,284 | -0.06(-0.87%) |
Dec 11, 2019 | 7.378 | 7.417 | 7.346 | 7.384 | 52,239 | +0.02(+0.26%) |
Dec 10, 2019 | 7.365 | 7.384 | 7.333 | 7.365 | 36,997 | -0.02(-0.26%) |
Dec 09, 2019 | 7.429 | 7.461 | 7.384 | 7.384 | 60,240 | -0.08(-1.03%) |
Dec 06, 2019 | 7.474 | 7.480 | 7.435 | 7.461 | 22,660 | +0.07(+0.95%) |
Dec 05, 2019 | 7.448 | 7.455 | 7.391 | 7.391 | 23,266 | -0.02(-0.26%) |
Dec 04, 2019 | 7.442 | 7.487 | 7.372 | 7.410 | 57,344 | -0.03(-0.43%) |
Dec 03, 2019 | 7.480 | 7.506 | 7.423 | 7.442 | 63,044 | -0.04(-0.51%) |