Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.841 | 6.980 | 6.737 | 6.971 | 13,619,256 | -0.10(-1.35%) |
Feb 27, 2020 | 7.162 | 7.257 | 7.032 | 7.067 | 11,716,539 | -0.28(-3.78%) |
Feb 26, 2020 | 7.292 | 7.647 | 7.223 | 7.344 | 21,845,750 | +0.10(+1.44%) |
Feb 25, 2020 | 7.474 | 7.474 | 7.197 | 7.240 | 9,690,186 | -0.21(-2.79%) |
Feb 24, 2020 | 7.379 | 7.517 | 7.353 | 7.448 | 8,113,121 | -0.28(-3.59%) |
Feb 21, 2020 | 7.760 | 7.773 | 7.691 | 7.726 | 6,077,325 | -0.02(-0.22%) |
Feb 20, 2020 | 7.786 | 7.795 | 7.673 | 7.743 | 5,645,396 | -0.04(-0.56%) |
Feb 19, 2020 | 7.804 | 7.838 | 7.760 | 7.786 | 6,156,653 | -0.01(-0.11%) |
Feb 18, 2020 | 7.795 | 7.821 | 7.743 | 7.795 | 5,588,200 | -0.08(-0.99%) |
Feb 14, 2020 | 7.908 | 7.925 | 7.821 | 7.873 | 5,340,120 | +0.00(+0.00%) |
Feb 13, 2020 | 7.864 | 7.942 | 7.830 | 7.873 | 6,619,796 | -0.11(-1.41%) |
Feb 12, 2020 | 7.916 | 8.012 | 7.899 | 7.986 | 10,971,905 | +0.19(+2.45%) |
Feb 11, 2020 | 7.890 | 7.977 | 7.717 | 7.795 | 19,730,174 | +0.25(+3.33%) |
Feb 10, 2020 | 7.509 | 7.569 | 7.448 | 7.543 | 10,179,941 | -0.06(-0.80%) |
Feb 07, 2020 | 7.422 | 7.699 | 7.379 | 7.604 | 30,709,440 | +0.39(+5.41%) |
Feb 06, 2020 | 7.067 | 7.257 | 7.058 | 7.214 | 9,559,820 | +0.13(+1.84%) |
Feb 05, 2020 | 7.101 | 7.101 | 7.023 | 7.084 | 6,520,815 | +0.06(+0.86%) |
Feb 04, 2020 | 6.980 | 7.067 | 6.945 | 7.023 | 7,515,211 | +0.18(+2.66%) |
Feb 03, 2020 | 6.867 | 6.936 | 6.824 | 6.841 | 4,778,709 | +0.03(+0.38%) |
Jan 31, 2020 | 6.815 | 6.858 | 6.780 | 6.815 | 12,562,581 | -0.11(-1.63%) |
Jan 30, 2020 | 6.910 | 6.928 | 6.841 | 6.928 | 11,158,508 | -0.11(-1.60%) |
Jan 29, 2020 | 7.119 | 7.145 | 7.023 | 7.041 | 15,243,379 | -0.17(-2.40%) |
Jan 28, 2020 | 7.093 | 7.240 | 7.075 | 7.214 | 13,803,151 | +0.06(+0.85%) |
Jan 27, 2020 | 7.223 | 7.223 | 7.093 | 7.153 | 13,427,985 | -0.07(-0.96%) |
Jan 24, 2020 | 7.275 | 7.326 | 7.101 | 7.223 | 34,098,828 | -0.56(-7.24%) |
Jan 23, 2020 | 7.769 | 7.812 | 7.682 | 7.786 | 9,226,002 | +0.02(+0.22%) |
Jan 22, 2020 | 7.760 | 7.795 | 7.726 | 7.769 | 7,261,610 | +0.06(+0.79%) |
Jan 21, 2020 | 7.760 | 7.882 | 7.682 | 7.708 | 12,827,272 | -0.10(-1.33%) |
Jan 17, 2020 | 7.882 | 7.882 | 7.769 | 7.812 | 6,436,124 | -0.06(-0.77%) |
Jan 16, 2020 | 7.804 | 7.882 | 7.778 | 7.873 | 6,863,452 | +0.22(+2.83%) |
Jan 15, 2020 | 7.526 | 7.691 | 7.513 | 7.656 | 7,498,078 | +0.03(+0.46%) |
Jan 14, 2020 | 7.587 | 7.647 | 7.552 | 7.621 | 9,039,483 | -0.10(-1.35%) |
Jan 13, 2020 | 7.665 | 7.743 | 7.595 | 7.726 | 7,658,049 | +0.24(+3.24%) |
Jan 10, 2020 | 7.500 | 7.561 | 7.457 | 7.483 | 9,934,617 | -0.21(-2.71%) |
Jan 09, 2020 | 7.760 | 7.778 | 7.673 | 7.691 | 4,765,502 | -0.03(-0.34%) |
Jan 08, 2020 | 7.647 | 7.769 | 7.647 | 7.717 | 4,953,110 | +0.07(+0.91%) |
Jan 07, 2020 | 7.656 | 7.691 | 7.630 | 7.647 | 4,913,005 | -0.08(-1.01%) |
Jan 06, 2020 | 7.630 | 7.760 | 7.613 | 7.726 | 4,559,700 | +0.05(+0.68%) |
Jan 03, 2020 | 7.656 | 7.708 | 7.621 | 7.673 | 7,330,180 | -0.14(-1.78%) |
Jan 02, 2020 | 7.752 | 7.830 | 7.752 | 7.812 | 6,191,041 | +0.20(+2.62%) |
Dec 31, 2019 | 7.613 | 7.647 | 7.595 | 7.613 | 2,747,102 | +0.02(+0.23%) |
Dec 30, 2019 | 7.699 | 7.708 | 7.595 | 7.595 | 5,303,590 | -0.09(-1.13%) |
Dec 27, 2019 | 7.717 | 7.717 | 7.665 | 7.682 | 2,826,566 | -0.02(-0.23%) |
Dec 26, 2019 | 7.708 | 7.743 | 7.682 | 7.699 | 2,376,971 | +0.02(+0.23%) |
Dec 24, 2019 | 7.682 | 7.708 | 7.639 | 7.682 | 1,288,032 | +0.02(+0.23%) |
Dec 23, 2019 | 7.621 | 7.673 | 7.613 | 7.665 | 4,117,118 | +0.03(+0.45%) |
Dec 20, 2019 | 7.682 | 7.682 | 7.604 | 7.630 | 6,582,250 | +0.00(+0.00%) |
Dec 19, 2019 | 7.665 | 7.708 | 7.483 | 7.630 | 21,927,158 | -0.35(-4.35%) |
Dec 18, 2019 | 7.986 | 7.994 | 7.925 | 7.977 | 4,116,261 | -0.08(-0.97%) |
Dec 17, 2019 | 8.055 | 8.072 | 7.994 | 8.055 | 3,561,405 | +0.00(+0.00%) |
Dec 16, 2019 | 7.994 | 8.072 | 7.977 | 8.055 | 3,935,743 | +0.20(+2.54%) |
Dec 13, 2019 | 7.838 | 7.929 | 7.812 | 7.856 | 4,802,325 | -0.10(-1.20%) |
Dec 12, 2019 | 7.847 | 7.968 | 7.812 | 7.951 | 9,811,495 | +0.09(+1.10%) |
Dec 11, 2019 | 7.856 | 7.899 | 7.821 | 7.864 | 2,829,629 | +0.00(+0.00%) |
Dec 10, 2019 | 7.864 | 7.908 | 7.838 | 7.864 | 3,346,935 | -0.08(-0.98%) |
Dec 09, 2019 | 7.977 | 8.020 | 7.934 | 7.942 | 4,668,966 | -0.06(-0.76%) |
Dec 06, 2019 | 8.064 | 8.068 | 7.960 | 8.003 | 7,159,027 | +0.08(+0.98%) |
Dec 05, 2019 | 8.020 | 8.020 | 7.899 | 7.925 | 5,471,394 | -0.10(-1.30%) |
Dec 04, 2019 | 8.072 | 8.081 | 8.020 | 8.029 | 4,404,934 | +0.03(+0.43%) |
Dec 03, 2019 | 7.934 | 7.994 | 7.873 | 7.994 | 6,804,613 | +0.19(+2.44%) |