Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.900 | 6.900 | 6.850 | 6.850 | 15,300 | -0.05(-0.72%) |
Feb 27, 2020 | 7.070 | 7.070 | 6.900 | 6.900 | 11,503 | -0.20(-2.82%) |
Feb 26, 2020 | 7.150 | 7.150 | 7.090 | 7.100 | 54,244 | -0.15(-2.07%) |
Feb 25, 2020 | 7.280 | 7.290 | 7.230 | 7.250 | 71,003 | -0.05(-0.68%) |
Feb 24, 2020 | 7.100 | 7.350 | 7.100 | 7.300 | 46,004 | -0.15(-2.01%) |
Feb 21, 2020 | 7.510 | 7.510 | 7.450 | 7.450 | 29,600 | -0.05(-0.67%) |
Feb 20, 2020 | 7.500 | 7.510 | 7.500 | 7.500 | 24,247 | +0.00(+0.00%) |
Feb 19, 2020 | 7.350 | 7.500 | 7.210 | 7.500 | 25,381 | +0.15(+2.04%) |
Feb 18, 2020 | 7.310 | 7.500 | 7.310 | 7.350 | 23,815 | -0.10(-1.34%) |
Feb 14, 2020 | 7.210 | 7.625 | 7.210 | 7.450 | 13,900 | -0.25(-3.25%) |
Feb 13, 2020 | 7.700 | 7.750 | 7.500 | 7.700 | 15,038 | -0.19(-2.41%) |
Feb 12, 2020 | 7.210 | 7.890 | 7.210 | 7.890 | 12,073 | +0.54(+7.35%) |
Feb 11, 2020 | 7.375 | 7.400 | 7.300 | 7.350 | 47,003 | +0.05(+0.68%) |
Feb 10, 2020 | 7.260 | 7.400 | 7.260 | 7.300 | 3,093 | +0.04(+0.55%) |
Feb 07, 2020 | 7.270 | 7.270 | 7.260 | 7.260 | 1,500 | -0.19(-2.55%) |
Feb 06, 2020 | 7.450 | 7.470 | 7.450 | 7.450 | 37,655 | -0.05(-0.67%) |
Feb 05, 2020 | 7.410 | 7.500 | 7.410 | 7.500 | 95,576 | +0.00(+0.00%) |
Feb 04, 2020 | 7.260 | 7.500 | 7.260 | 7.500 | 34,118 | +0.07(+0.87%) |
Feb 03, 2020 | 7.260 | 7.435 | 7.260 | 7.435 | 5,899 | +0.08(+1.16%) |
Jan 31, 2020 | 7.550 | 7.550 | 7.350 | 7.350 | 24,000 | -0.14(-1.87%) |
Jan 30, 2020 | 7.500 | 7.500 | 7.250 | 7.490 | 10,322 | -0.40(-5.07%) |
Jan 29, 2020 | 8.030 | 8.030 | 6.650 | 7.890 | 180,343 | -0.14(-1.74%) |
Jan 28, 2020 | 8.060 | 8.060 | 8.030 | 8.030 | 15,366 | -0.12(-1.47%) |
Jan 27, 2020 | 8.060 | 8.150 | 8.060 | 8.150 | 814 | -0.03(-0.37%) |
Jan 24, 2020 | 8.080 | 8.180 | 8.060 | 8.180 | 1,200 | +0.12(+1.49%) |
Jan 23, 2020 | 8.060 | 8.150 | 8.060 | 8.060 | 4,302 | -0.07(-0.86%) |
Jan 21, 2020 | 8.130 | 8.130 | 8.130 | 0 | -0.02(-0.25%) | |
Jan 17, 2020 | 8.135 | 8.150 | 8.030 | 8.150 | 4,200 | +0.00(+0.00%) |
Jan 16, 2020 | 8.150 | 8.157 | 8.150 | 8.150 | 2,351 | -0.03(-0.37%) |
Jan 15, 2020 | 8.165 | 8.180 | 8.150 | 8.180 | 11,330 | +0.03(+0.37%) |
Jan 14, 2020 | 8.185 | 8.190 | 8.010 | 8.150 | 4,946 | -0.03(-0.37%) |
Jan 13, 2020 | 8.150 | 8.180 | 8.150 | 8.180 | 10,431 | +0.08(+0.99%) |
Jan 10, 2020 | 8.050 | 8.100 | 8.050 | 8.100 | 2,300 | +0.02(+0.25%) |
Jan 09, 2020 | 8.190 | 8.190 | 8.080 | 8.080 | 2,982 | -0.06(-0.74%) |
Jan 08, 2020 | 8.120 | 8.145 | 8.080 | 8.140 | 1,338 | -0.06(-0.73%) |
Jan 07, 2020 | 8.080 | 8.200 | 8.080 | 8.200 | 3,091 | +0.14(+1.74%) |
Jan 06, 2020 | 8.075 | 8.300 | 8.060 | 8.060 | 158,889 | -0.04(-0.49%) |
Jan 03, 2020 | 8.000 | 8.100 | 8.000 | 8.100 | 3,800 | +0.12(+1.50%) |
Jan 02, 2020 | 7.980 | 7.980 | 7.980 | 7.980 | 365 | +0.00(+0.00%) |
Dec 31, 2019 | 7.850 | 8.050 | 7.850 | 7.980 | 15,100 | +0.13(+1.66%) |
Dec 30, 2019 | 7.750 | 7.890 | 7.750 | 7.850 | 70,271 | +0.10(+1.29%) |
Dec 27, 2019 | 7.795 | 7.800 | 7.750 | 7.750 | 373,900 | -0.04(-0.51%) |
Dec 26, 2019 | 7.750 | 7.820 | 7.750 | 7.790 | 115,797 | +0.04(+0.52%) |
Dec 24, 2019 | 7.620 | 7.800 | 7.620 | 7.750 | 65,900 | +0.00(+0.00%) |
Dec 23, 2019 | 7.730 | 7.800 | 7.730 | 7.750 | 87,573 | +0.00(+0.00%) |
Dec 20, 2019 | 7.724 | 7.750 | 7.710 | 7.750 | 44,500 | +0.03(+0.39%) |
Dec 19, 2019 | 7.730 | 7.734 | 7.710 | 7.720 | 4,147 | -0.03(-0.39%) |
Dec 18, 2019 | 7.710 | 7.820 | 7.710 | 7.750 | 355,243 | +0.00(+0.00%) |
Dec 17, 2019 | 7.760 | 7.775 | 7.750 | 7.750 | 61,004 | -0.01(-0.13%) |
Dec 16, 2019 | 7.550 | 8.560 | 7.410 | 7.760 | 81,162 | +0.27(+3.60%) |
Dec 13, 2019 | 7.300 | 7.600 | 7.300 | 7.490 | 58,600 | -4.26(-36.26%) |
Dec 12, 2019 | 11.52 | 11.75 | 11.15 | 11.75 | 1,296,745 | +0.13(+1.12%) |
Dec 11, 2019 | 11.70 | 11.80 | 11.61 | 11.62 | 261,754 | -0.04(-0.34%) |
Dec 10, 2019 | 12.05 | 12.05 | 11.65 | 11.66 | 568,699 | -0.34(-2.83%) |
Dec 09, 2019 | 12.06 | 12.10 | 11.98 | 12.00 | 203,296 | -0.06(-0.50%) |
Dec 06, 2019 | 12.00 | 12.16 | 12.00 | 12.06 | 110,100 | -0.14(-1.15%) |
Dec 05, 2019 | 12.30 | 12.30 | 12.03 | 12.20 | 99,859 | -0.06(-0.49%) |
Dec 04, 2019 | 12.45 | 12.45 | 12.26 | 12.26 | 19,058 | -0.17(-1.33%) |
Dec 03, 2019 | 12.46 | 12.50 | 12.41 | 12.43 | 22,759 | +0.12(+1.02%) |