Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.350 | 5.880 | 4.980 | 5.300 | 1,067,300 | -0.51(-8.78%) |
Feb 27, 2020 | 6.270 | 6.290 | 5.620 | 5.810 | 847,901 | -0.54(-8.50%) |
Feb 26, 2020 | 6.630 | 6.680 | 6.085 | 6.350 | 562,015 | -0.30(-4.51%) |
Feb 25, 2020 | 6.900 | 6.920 | 6.565 | 6.650 | 513,337 | -0.30(-4.32%) |
Feb 24, 2020 | 6.950 | 6.980 | 6.570 | 6.950 | 463,761 | -0.11(-1.56%) |
Feb 21, 2020 | 7.110 | 7.120 | 6.980 | 7.060 | 168,200 | -0.07(-0.98%) |
Feb 20, 2020 | 7.140 | 7.250 | 7.080 | 7.130 | 191,729 | +0.00(+0.00%) |
Feb 19, 2020 | 7.100 | 7.170 | 7.020 | 7.130 | 97,497 | +0.06(+0.85%) |
Feb 18, 2020 | 7.170 | 7.290 | 7.020 | 7.070 | 197,418 | -0.11(-1.53%) |
Feb 14, 2020 | 7.120 | 7.190 | 7.020 | 7.180 | 171,500 | +0.07(+0.98%) |
Feb 13, 2020 | 7.120 | 7.140 | 7.010 | 7.110 | 221,267 | -0.02(-0.28%) |
Feb 12, 2020 | 7.190 | 7.279 | 7.040 | 7.130 | 495,982 | -0.07(-0.97%) |
Feb 11, 2020 | 7.070 | 7.210 | 7.030 | 7.200 | 261,275 | +0.14(+1.98%) |
Feb 10, 2020 | 7.070 | 7.150 | 6.980 | 7.060 | 163,221 | -0.05(-0.70%) |
Feb 07, 2020 | 7.100 | 7.120 | 6.980 | 7.110 | 461,200 | +0.00(+0.00%) |
Feb 06, 2020 | 7.130 | 7.160 | 6.970 | 7.110 | 724,720 | +0.02(+0.28%) |
Feb 05, 2020 | 7.010 | 7.130 | 6.910 | 7.090 | 287,093 | +0.11(+1.58%) |
Feb 04, 2020 | 7.080 | 7.160 | 6.960 | 6.980 | 141,964 | -0.07(-0.99%) |
Feb 03, 2020 | 7.060 | 7.110 | 7.000 | 7.050 | 300,813 | +0.03(+0.43%) |
Jan 31, 2020 | 7.130 | 7.270 | 6.910 | 7.020 | 423,600 | -0.14(-1.96%) |
Jan 30, 2020 | 7.170 | 7.230 | 7.080 | 7.160 | 131,111 | -0.08(-1.10%) |
Jan 29, 2020 | 7.210 | 7.340 | 7.170 | 7.240 | 220,468 | +0.00(+0.07%) |
Jan 28, 2020 | 7.320 | 7.340 | 7.220 | 7.235 | 183,607 | -0.05(-0.75%) |
Jan 27, 2020 | 7.080 | 7.450 | 7.000 | 7.290 | 575,829 | +0.08(+1.11%) |
Jan 24, 2020 | 7.300 | 7.440 | 7.160 | 7.210 | 173,600 | -0.04(-0.55%) |
Jan 23, 2020 | 7.310 | 7.350 | 7.220 | 7.250 | 332,255 | -0.07(-0.96%) |
Jan 22, 2020 | 7.450 | 7.500 | 7.310 | 7.320 | 156,196 | -0.10(-1.35%) |
Jan 21, 2020 | 7.500 | 7.550 | 7.410 | 7.420 | 220,960 | -0.07(-0.93%) |
Jan 17, 2020 | 7.570 | 7.620 | 7.490 | 7.490 | 147,800 | -0.08(-1.06%) |
Jan 16, 2020 | 7.620 | 7.720 | 7.570 | 7.570 | 255,748 | -0.06(-0.79%) |
Jan 15, 2020 | 7.650 | 7.740 | 7.600 | 7.630 | 87,759 | +0.01(+0.20%) |
Jan 14, 2020 | 7.740 | 7.740 | 7.590 | 7.615 | 110,048 | -0.09(-1.23%) |
Jan 13, 2020 | 7.510 | 7.730 | 7.500 | 7.710 | 249,767 | +0.18(+2.39%) |
Jan 10, 2020 | 7.680 | 7.720 | 7.490 | 7.530 | 112,600 | -0.10(-1.31%) |
Jan 09, 2020 | 7.670 | 7.950 | 7.610 | 7.630 | 218,955 | +0.17(+2.28%) |
Jan 08, 2020 | 7.390 | 7.520 | 7.390 | 7.460 | 176,177 | +0.07(+0.95%) |
Jan 07, 2020 | 7.450 | 7.500 | 7.290 | 7.390 | 448,778 | -0.07(-0.94%) |
Jan 06, 2020 | 7.760 | 7.780 | 7.440 | 7.460 | 427,010 | -0.34(-4.36%) |
Jan 03, 2020 | 7.840 | 7.880 | 7.790 | 7.800 | 93,800 | -0.12(-1.52%) |
Jan 02, 2020 | 8.430 | 8.430 | 7.900 | 7.920 | 195,883 | -0.48(-5.71%) |
Dec 31, 2019 | 8.280 | 8.420 | 8.250 | 8.400 | 182,800 | +0.13(+1.57%) |
Dec 30, 2019 | 8.270 | 8.320 | 8.210 | 8.270 | 275,601 | +0.00(+0.00%) |
Dec 27, 2019 | 8.310 | 8.510 | 8.230 | 8.270 | 175,400 | +0.02(+0.24%) |
Dec 26, 2019 | 8.080 | 8.280 | 8.080 | 8.250 | 139,787 | +0.19(+2.36%) |
Dec 24, 2019 | 7.810 | 8.110 | 7.810 | 8.060 | 171,500 | +0.27(+3.47%) |
Dec 23, 2019 | 7.550 | 7.850 | 7.550 | 7.790 | 668,784 | +0.24(+3.18%) |
Dec 20, 2019 | 7.730 | 7.780 | 7.530 | 7.550 | 727,000 | -0.18(-2.33%) |
Dec 19, 2019 | 7.840 | 7.900 | 7.675 | 7.730 | 222,072 | -0.11(-1.40%) |
Dec 18, 2019 | 8.000 | 8.040 | 7.830 | 7.840 | 291,281 | -0.15(-1.88%) |
Dec 17, 2019 | 7.950 | 8.060 | 7.860 | 7.990 | 196,960 | +0.03(+0.38%) |
Dec 16, 2019 | 8.070 | 8.160 | 7.950 | 7.960 | 155,788 | -0.12(-1.49%) |
Dec 13, 2019 | 7.730 | 8.090 | 7.720 | 8.080 | 130,200 | +0.35(+4.53%) |
Dec 12, 2019 | 7.870 | 7.990 | 7.700 | 7.730 | 273,882 | -0.11(-1.40%) |
Dec 11, 2019 | 7.670 | 7.920 | 7.540 | 7.840 | 136,777 | +0.22(+2.95%) |
Dec 10, 2019 | 7.550 | 7.820 | 7.540 | 7.615 | 309,201 | +0.08(+1.13%) |
Dec 09, 2019 | 7.600 | 7.700 | 7.480 | 7.530 | 364,295 | -0.04(-0.46%) |
Dec 06, 2019 | 7.610 | 7.670 | 7.540 | 7.565 | 247,000 | -0.02(-0.33%) |
Dec 05, 2019 | 7.640 | 7.830 | 7.560 | 7.590 | 140,003 | -0.05(-0.65%) |
Dec 04, 2019 | 7.680 | 7.850 | 7.540 | 7.640 | 257,470 | -0.02(-0.26%) |
Dec 03, 2019 | 7.730 | 7.750 | 7.610 | 7.660 | 166,264 | -0.10(-1.29%) |