Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.620 | 7.620 | 7.274 | 7.361 | 249,621 | -0.40(-5.17%) |
Feb 27, 2020 | 7.793 | 7.887 | 7.541 | 7.762 | 304,723 | -0.11(-1.40%) |
Feb 26, 2020 | 7.832 | 7.935 | 7.832 | 7.872 | 72,102 | +0.03(+0.40%) |
Feb 25, 2020 | 8.021 | 8.053 | 7.801 | 7.840 | 99,635 | -0.17(-2.06%) |
Feb 24, 2020 | 8.147 | 8.171 | 7.990 | 8.005 | 186,293 | -0.28(-3.32%) |
Feb 21, 2020 | 8.328 | 8.336 | 8.241 | 8.281 | 113,938 | -0.06(-0.66%) |
Feb 20, 2020 | 8.367 | 8.412 | 8.304 | 8.336 | 82,113 | -0.05(-0.54%) |
Feb 19, 2020 | 8.357 | 8.450 | 8.357 | 8.381 | 128,704 | +0.02(+0.22%) |
Feb 18, 2020 | 8.389 | 8.420 | 8.334 | 8.363 | 81,209 | -0.03(-0.31%) |
Feb 14, 2020 | 8.350 | 8.435 | 8.326 | 8.389 | 153,922 | +0.04(+0.51%) |
Feb 13, 2020 | 8.350 | 8.404 | 8.334 | 8.346 | 97,448 | -0.04(-0.51%) |
Feb 12, 2020 | 8.381 | 8.396 | 8.351 | 8.389 | 50,763 | +0.06(+0.75%) |
Feb 11, 2020 | 8.326 | 8.373 | 8.319 | 8.326 | 49,126 | +0.04(+0.43%) |
Feb 10, 2020 | 8.311 | 8.342 | 8.287 | 8.290 | 42,136 | -0.00(-0.04%) |
Feb 07, 2020 | 8.280 | 8.334 | 8.278 | 8.293 | 46,689 | +0.01(+0.17%) |
Feb 06, 2020 | 8.334 | 8.334 | 8.272 | 8.280 | 47,206 | -0.03(-0.38%) |
Feb 05, 2020 | 8.295 | 8.318 | 8.248 | 8.311 | 95,427 | +0.10(+1.22%) |
Feb 04, 2020 | 8.217 | 8.281 | 8.178 | 8.210 | 38,256 | +0.06(+0.68%) |
Feb 03, 2020 | 8.116 | 8.186 | 8.116 | 8.155 | 56,289 | +0.06(+0.77%) |
Jan 31, 2020 | 8.209 | 8.209 | 8.092 | 8.093 | 57,335 | -0.10(-1.23%) |
Jan 30, 2020 | 8.170 | 8.233 | 8.139 | 8.194 | 114,156 | -0.00(-0.01%) |
Jan 29, 2020 | 8.233 | 8.233 | 8.170 | 8.195 | 91,468 | -0.01(-0.18%) |
Jan 28, 2020 | 8.131 | 8.209 | 8.131 | 8.209 | 31,765 | +0.09(+1.06%) |
Jan 27, 2020 | 8.186 | 8.217 | 8.096 | 8.124 | 97,315 | -0.14(-1.70%) |
Jan 24, 2020 | 8.272 | 8.303 | 8.233 | 8.264 | 71,445 | -0.01(-0.09%) |
Jan 23, 2020 | 8.264 | 8.303 | 8.225 | 8.272 | 95,221 | -0.02(-0.27%) |
Jan 22, 2020 | 8.340 | 8.363 | 8.255 | 8.294 | 98,969 | -0.02(-0.29%) |
Jan 21, 2020 | 8.317 | 8.348 | 8.278 | 8.318 | 168,159 | +0.01(+0.11%) |
Jan 17, 2020 | 8.263 | 8.309 | 8.232 | 8.309 | 84,741 | +0.06(+0.75%) |
Jan 16, 2020 | 8.247 | 8.270 | 8.224 | 8.247 | 46,407 | +0.02(+0.28%) |
Jan 15, 2020 | 8.216 | 8.236 | 8.155 | 8.224 | 51,696 | +0.03(+0.38%) |
Jan 14, 2020 | 8.209 | 8.209 | 8.116 | 8.193 | 267,000 | +0.01(+0.14%) |
Jan 13, 2020 | 8.162 | 8.193 | 8.124 | 8.182 | 72,148 | +0.06(+0.71%) |
Jan 10, 2020 | 8.124 | 8.147 | 8.100 | 8.124 | 103,113 | +0.02(+0.19%) |
Jan 09, 2020 | 8.108 | 8.108 | 8.000 | 8.108 | 73,564 | +0.02(+0.29%) |
Jan 08, 2020 | 8.039 | 8.166 | 8.039 | 8.085 | 103,107 | +0.08(+0.97%) |
Jan 07, 2020 | 7.930 | 8.054 | 7.915 | 8.008 | 60,048 | +0.07(+0.88%) |
Jan 06, 2020 | 7.923 | 7.938 | 7.861 | 7.938 | 66,613 | +0.00(+0.00%) |
Jan 03, 2020 | 7.946 | 7.992 | 7.892 | 7.938 | 76,202 | -0.06(-0.77%) |
Jan 02, 2020 | 8.124 | 8.124 | 7.977 | 8.000 | 150,022 | -0.04(-0.48%) |
Dec 31, 2019 | 8.069 | 8.085 | 8.015 | 8.039 | 59,254 | +0.01(+0.10%) |
Dec 30, 2019 | 8.062 | 8.097 | 8.008 | 8.031 | 63,126 | +0.01(+0.10%) |
Dec 27, 2019 | 8.100 | 8.100 | 8.008 | 8.023 | 61,195 | -0.02(-0.19%) |
Dec 26, 2019 | 8.039 | 8.093 | 8.008 | 8.039 | 49,738 | +0.05(+0.58%) |
Dec 24, 2019 | 7.961 | 8.000 | 7.946 | 7.992 | 39,977 | +0.06(+0.78%) |
Dec 23, 2019 | 8.008 | 8.008 | 7.896 | 7.930 | 49,729 | -0.02(-0.29%) |
Dec 20, 2019 | 8.000 | 8.000 | 7.884 | 7.954 | 87,458 | -0.01(-0.10%) |
Dec 19, 2019 | 7.961 | 7.969 | 7.946 | 7.961 | 29,007 | +0.00(+0.00%) |
Dec 18, 2019 | 7.923 | 7.961 | 7.915 | 7.961 | 54,054 | +0.03(+0.41%) |
Dec 17, 2019 | 7.960 | 8.082 | 7.776 | 7.929 | 74,268 | -0.01(-0.10%) |
Dec 16, 2019 | 7.860 | 7.975 | 7.837 | 7.937 | 80,891 | +0.10(+1.27%) |
Dec 13, 2019 | 7.784 | 7.843 | 7.784 | 7.837 | 38,245 | +0.05(+0.64%) |
Dec 12, 2019 | 7.768 | 7.791 | 7.753 | 7.787 | 44,665 | +0.02(+0.29%) |
Dec 11, 2019 | 7.761 | 7.791 | 7.730 | 7.765 | 45,919 | +0.01(+0.15%) |
Dec 10, 2019 | 7.692 | 7.761 | 7.692 | 7.753 | 47,910 | +0.05(+0.60%) |
Dec 09, 2019 | 7.684 | 7.738 | 7.661 | 7.707 | 56,524 | +0.02(+0.20%) |
Dec 06, 2019 | 7.707 | 7.738 | 7.661 | 7.692 | 52,995 | -0.02(-0.20%) |
Dec 05, 2019 | 7.761 | 7.772 | 7.630 | 7.707 | 115,965 | -0.03(-0.40%) |
Dec 04, 2019 | 7.730 | 7.784 | 7.715 | 7.738 | 51,622 | +0.03(+0.40%) |
Dec 03, 2019 | 7.692 | 7.707 | 7.661 | 7.707 | 52,361 | -0.05(-0.59%) |