Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.500 | 6.500 | 6.200 | 6.300 | 10,900 | -0.11(-1.75%) |
Feb 27, 2020 | 6.610 | 6.610 | 6.412 | 6.412 | 526 | -0.18(-2.70%) |
Feb 26, 2020 | 6.630 | 6.700 | 6.590 | 6.590 | 9,507 | +0.00(+0.00%) |
Feb 25, 2020 | 6.611 | 6.779 | 6.590 | 6.590 | 8,032 | -0.30(-4.35%) |
Feb 24, 2020 | 6.840 | 6.998 | 6.810 | 6.890 | 11,971 | -0.27(-3.77%) |
Feb 21, 2020 | 7.280 | 7.280 | 7.160 | 7.160 | 4,000 | +0.03(+0.45%) |
Feb 20, 2020 | 7.200 | 7.200 | 7.128 | 7.128 | 2,998 | -0.23(-3.15%) |
Feb 19, 2020 | 7.360 | 7.360 | 7.360 | 92 | +0.00(+0.00%) | |
Feb 18, 2020 | 7.405 | 7.405 | 7.360 | 7.360 | 3,508 | +0.05(+0.68%) |
Feb 14, 2020 | 7.310 | 7.310 | 7.310 | 7.310 | 5,000 | -0.05(-0.68%) |
Feb 13, 2020 | 7.390 | 7.390 | 7.270 | 7.360 | 4,438 | +0.14(+1.94%) |
Feb 12, 2020 | 7.200 | 7.290 | 7.110 | 7.220 | 4,975 | +0.02(+0.28%) |
Feb 11, 2020 | 7.185 | 7.290 | 7.090 | 7.200 | 5,551 | +0.17(+2.35%) |
Feb 10, 2020 | 7.120 | 7.120 | 6.860 | 7.035 | 17,681 | -0.17(-2.29%) |
Feb 07, 2020 | 7.200 | 7.200 | 7.200 | 7.200 | 500 | -0.14(-1.91%) |
Feb 06, 2020 | 7.250 | 7.340 | 7.250 | 7.340 | 2,583 | -0.16(-2.07%) |
Feb 05, 2020 | 7.550 | 7.550 | 7.440 | 7.495 | 8,125 | -0.05(-0.73%) |
Feb 04, 2020 | 7.510 | 7.550 | 7.510 | 7.550 | 2,734 | +0.02(+0.27%) |
Feb 03, 2020 | 7.530 | 7.530 | 7.330 | 7.530 | 5,208 | -0.05(-0.66%) |
Jan 31, 2020 | 7.630 | 7.630 | 7.580 | 7.580 | 7,300 | +0.03(+0.40%) |
Jan 30, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 380 | +0.15(+2.03%) |
Jan 29, 2020 | 7.400 | 7.600 | 7.400 | 7.400 | 4,638 | -0.13(-1.73%) |
Jan 28, 2020 | 7.690 | 7.690 | 7.530 | 7.530 | 1,040 | -0.17(-2.21%) |
Jan 27, 2020 | 7.690 | 7.820 | 7.690 | 7.700 | 7,078 | -0.40(-4.94%) |
Jan 24, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 200 | +0.20(+2.53%) |
Jan 23, 2020 | 8.130 | 8.130 | 7.900 | 7.900 | 8,799 | +0.14(+1.80%) |
Jan 22, 2020 | 8.040 | 8.040 | 7.760 | 7.760 | 3,301 | +0.14(+1.90%) |
Jan 21, 2020 | 7.615 | 7.750 | 7.480 | 7.615 | 3,862 | +0.33(+4.60%) |
Jan 17, 2020 | 7.280 | 7.280 | 7.280 | 8 | +0.00(+0.00%) | |
Jan 16, 2020 | 7.320 | 7.340 | 7.280 | 7.280 | 1,370 | +0.06(+0.83%) |
Jan 15, 2020 | 7.410 | 7.410 | 7.160 | 7.220 | 3,885 | -0.15(-2.04%) |
Jan 14, 2020 | 7.410 | 7.420 | 7.350 | 7.370 | 243,869 | -0.18(-2.37%) |
Jan 13, 2020 | 7.492 | 7.550 | 7.492 | 7.549 | 1,841 | +0.30(+4.12%) |
Jan 10, 2020 | 7.280 | 7.300 | 7.250 | 7.250 | 102,300 | -0.30(-3.97%) |
Jan 09, 2020 | 7.480 | 7.550 | 7.480 | 7.550 | 21,538 | +0.07(+0.94%) |
Jan 08, 2020 | 7.650 | 7.650 | 7.480 | 7.480 | 626 | -0.12(-1.58%) |
Jan 07, 2020 | 7.600 | 7.600 | 7.600 | 7.600 | 1,364 | -0.10(-1.30%) |
Jan 06, 2020 | 7.520 | 7.700 | 7.520 | 7.700 | 29,890 | -0.08(-1.09%) |
Jan 03, 2020 | 7.850 | 7.850 | 7.785 | 7.785 | 25,900 | -0.21(-2.69%) |
Jan 02, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 3,231 | -0.25(-3.03%) |
Dec 31, 2019 | 8.220 | 8.310 | 8.103 | 8.250 | 1,200 | +0.15(+1.85%) |
Dec 30, 2019 | 8.210 | 8.220 | 8.100 | 8.100 | 2,947 | -0.27(-3.23%) |
Dec 27, 2019 | 8.235 | 8.370 | 8.100 | 8.370 | 2,000 | +0.14(+1.70%) |
Dec 26, 2019 | 8.100 | 8.330 | 8.100 | 8.230 | 16,350 | +0.14(+1.73%) |
Dec 24, 2019 | 8.230 | 8.230 | 8.090 | 8.090 | 600 | -0.06(-0.74%) |
Dec 23, 2019 | 8.020 | 8.250 | 8.020 | 8.150 | 7,726 | +0.23(+2.90%) |
Dec 20, 2019 | 7.850 | 7.950 | 7.850 | 7.920 | 11,300 | +0.21(+2.72%) |
Dec 19, 2019 | 7.470 | 7.710 | 7.470 | 7.710 | 1,657 | +0.31(+4.19%) |
Dec 18, 2019 | 7.560 | 7.560 | 7.350 | 7.400 | 8,555 | -0.10(-1.33%) |
Dec 17, 2019 | 7.400 | 7.550 | 7.400 | 7.500 | 97,436 | +0.10(+1.35%) |
Dec 16, 2019 | 7.400 | 7.450 | 7.280 | 7.400 | 7,985 | -0.15(-1.99%) |
Dec 13, 2019 | 7.440 | 7.550 | 7.440 | 7.550 | 2,300 | +0.27(+3.71%) |
Dec 12, 2019 | 7.155 | 7.280 | 7.100 | 7.280 | 485 | +0.28(+4.00%) |
Dec 11, 2019 | 7.110 | 7.110 | 6.890 | 7.000 | 3,941 | -0.05(-0.71%) |
Dec 10, 2019 | 7.050 | 7.050 | 6.940 | 7.050 | 497 | -0.15(-2.08%) |
Dec 09, 2019 | 7.145 | 7.200 | 7.090 | 7.200 | 516 | -0.03(-0.38%) |
Dec 06, 2019 | 7.160 | 7.228 | 7.160 | 7.228 | 1,200 | +0.05(+0.66%) |
Dec 05, 2019 | 7.180 | 7.180 | 7.180 | 7.180 | 1,741 | -0.07(-0.97%) |
Dec 04, 2019 | 7.400 | 7.400 | 7.250 | 7.250 | 12,439 | +0.16(+2.26%) |
Dec 03, 2019 | 7.140 | 7.140 | 7.000 | 7.090 | 96,514 | +0.05(+0.71%) |