Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.800 | 6.940 | 6.150 | 6.230 | 45,200 | -0.61(-8.92%) |
Feb 27, 2020 | 6.880 | 7.090 | 6.820 | 6.840 | 24,275 | -0.20(-2.84%) |
Feb 26, 2020 | 7.130 | 7.180 | 6.950 | 7.040 | 10,350 | +0.01(+0.14%) |
Feb 25, 2020 | 7.360 | 7.520 | 7.000 | 7.030 | 36,655 | -0.36(-4.87%) |
Feb 24, 2020 | 7.560 | 7.690 | 7.380 | 7.390 | 30,136 | -0.13(-1.73%) |
Feb 21, 2020 | 7.780 | 7.780 | 7.520 | 7.520 | 27,100 | -0.21(-2.72%) |
Feb 20, 2020 | 7.790 | 7.910 | 7.660 | 7.730 | 26,077 | -0.12(-1.53%) |
Feb 19, 2020 | 7.950 | 8.020 | 7.820 | 7.850 | 9,015 | +0.01(+0.13%) |
Feb 18, 2020 | 7.860 | 7.880 | 7.784 | 7.840 | 5,808 | +0.02(+0.26%) |
Feb 14, 2020 | 7.767 | 7.860 | 7.767 | 7.820 | 7,600 | +0.04(+0.51%) |
Feb 13, 2020 | 7.880 | 7.880 | 7.750 | 7.780 | 16,026 | -0.08(-1.02%) |
Feb 12, 2020 | 7.710 | 7.900 | 7.670 | 7.860 | 14,678 | +0.15(+1.95%) |
Feb 11, 2020 | 7.690 | 7.800 | 7.650 | 7.710 | 18,684 | +0.06(+0.78%) |
Feb 10, 2020 | 7.750 | 7.820 | 7.580 | 7.650 | 31,777 | -0.11(-1.42%) |
Feb 07, 2020 | 7.780 | 7.870 | 7.750 | 7.760 | 14,600 | -0.06(-0.77%) |
Feb 06, 2020 | 7.970 | 8.000 | 7.738 | 7.820 | 26,944 | -0.16(-2.01%) |
Feb 05, 2020 | 8.070 | 8.070 | 7.930 | 7.980 | 12,651 | -0.05(-0.62%) |
Feb 04, 2020 | 8.040 | 8.160 | 7.990 | 8.030 | 19,512 | -0.01(-0.12%) |
Feb 03, 2020 | 7.660 | 8.100 | 7.640 | 8.040 | 36,759 | +0.41(+5.37%) |
Jan 31, 2020 | 7.940 | 7.990 | 7.630 | 7.630 | 42,500 | -0.35(-4.39%) |
Jan 30, 2020 | 7.880 | 7.990 | 7.840 | 7.980 | 14,154 | +0.05(+0.63%) |
Jan 29, 2020 | 7.930 | 8.050 | 7.890 | 7.930 | 12,388 | -0.03(-0.38%) |
Jan 28, 2020 | 7.850 | 8.020 | 7.850 | 7.960 | 16,273 | +0.10(+1.27%) |
Jan 27, 2020 | 7.910 | 8.090 | 7.850 | 7.860 | 21,786 | -0.14(-1.75%) |
Jan 24, 2020 | 8.000 | 8.070 | 7.990 | 8.000 | 17,700 | +0.04(+0.50%) |
Jan 23, 2020 | 7.980 | 8.010 | 7.960 | 7.960 | 14,266 | +0.01(+0.13%) |
Jan 22, 2020 | 8.120 | 8.120 | 7.950 | 7.950 | 16,705 | -0.17(-2.09%) |
Jan 21, 2020 | 8.220 | 8.220 | 7.990 | 8.120 | 24,439 | +0.22(+2.78%) |
Jan 17, 2020 | 8.150 | 8.170 | 7.880 | 7.900 | 37,000 | -0.15(-1.86%) |
Jan 16, 2020 | 7.880 | 8.140 | 7.863 | 8.050 | 31,411 | +0.22(+2.81%) |
Jan 15, 2020 | 7.920 | 8.020 | 7.735 | 7.830 | 101,542 | -0.15(-1.88%) |
Jan 14, 2020 | 8.250 | 8.300 | 7.960 | 7.980 | 59,773 | -0.27(-3.27%) |
Jan 13, 2020 | 8.220 | 8.280 | 8.170 | 8.250 | 36,458 | +0.01(+0.12%) |
Jan 10, 2020 | 8.220 | 8.300 | 8.180 | 8.240 | 33,900 | +0.03(+0.37%) |
Jan 09, 2020 | 8.250 | 8.270 | 8.195 | 8.210 | 35,166 | +0.03(+0.37%) |
Jan 08, 2020 | 8.200 | 8.290 | 8.050 | 8.180 | 31,464 | +0.00(+0.00%) |
Jan 07, 2020 | 8.070 | 8.230 | 8.020 | 8.180 | 31,695 | +0.11(+1.36%) |
Jan 06, 2020 | 7.920 | 8.150 | 7.860 | 8.070 | 34,986 | +0.08(+1.00%) |
Jan 03, 2020 | 8.050 | 8.210 | 7.950 | 7.990 | 30,000 | -0.15(-1.84%) |
Jan 02, 2020 | 8.240 | 8.240 | 7.917 | 8.140 | 23,946 | +0.16(+2.01%) |
Dec 31, 2019 | 8.020 | 8.080 | 7.940 | 7.980 | 27,500 | +0.01(+0.13%) |
Dec 30, 2019 | 8.010 | 8.020 | 7.960 | 7.970 | 21,476 | -0.03(-0.38%) |
Dec 27, 2019 | 8.010 | 8.030 | 7.960 | 8.000 | 14,900 | +0.00(+0.00%) |
Dec 26, 2019 | 8.050 | 8.100 | 7.990 | 8.000 | 33,583 | -0.06(-0.74%) |
Dec 24, 2019 | 8.050 | 8.060 | 8.010 | 8.060 | 8,100 | +0.02(+0.25%) |
Dec 23, 2019 | 7.900 | 8.070 | 7.840 | 8.040 | 22,407 | +0.11(+1.39%) |
Dec 20, 2019 | 7.920 | 7.950 | 7.840 | 7.930 | 82,500 | +0.02(+0.25%) |
Dec 19, 2019 | 8.050 | 8.050 | 7.910 | 7.910 | 32,240 | -0.15(-1.86%) |
Dec 18, 2019 | 8.060 | 8.130 | 8.050 | 8.060 | 50,617 | -0.02(-0.25%) |
Dec 17, 2019 | 8.060 | 8.100 | 8.030 | 8.080 | 27,621 | +0.02(+0.25%) |
Dec 16, 2019 | 8.040 | 8.170 | 8.000 | 8.060 | 49,838 | +0.05(+0.62%) |
Dec 13, 2019 | 8.050 | 8.050 | 7.970 | 8.010 | 19,100 | -0.01(-0.12%) |
Dec 12, 2019 | 8.030 | 8.070 | 7.970 | 8.020 | 36,931 | -0.04(-0.50%) |
Dec 11, 2019 | 8.100 | 8.120 | 8.020 | 8.060 | 26,363 | -0.04(-0.49%) |
Dec 10, 2019 | 8.100 | 8.220 | 8.070 | 8.100 | 24,744 | +0.04(+0.50%) |
Dec 09, 2019 | 8.160 | 8.220 | 8.050 | 8.060 | 43,524 | -0.10(-1.23%) |
Dec 06, 2019 | 7.990 | 8.200 | 7.930 | 8.160 | 68,800 | +0.12(+1.49%) |
Dec 05, 2019 | 8.050 | 8.180 | 8.010 | 8.040 | 39,304 | -0.02(-0.25%) |
Dec 04, 2019 | 7.960 | 8.220 | 7.960 | 8.060 | 61,772 | +0.07(+0.88%) |
Dec 03, 2019 | 7.910 | 8.000 | 7.900 | 7.990 | 39,722 | +0.08(+1.01%) |