Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.738 | 7.076 | 6.035 | 6.841 | 112,735 | +0.13(+1.89%) |
Feb 27, 2020 | 6.644 | 6.776 | 6.400 | 6.715 | 153,339 | -0.08(-1.17%) |
Feb 26, 2020 | 6.870 | 6.954 | 6.654 | 6.795 | 80,972 | -0.05(-0.69%) |
Feb 25, 2020 | 7.273 | 7.301 | 6.832 | 6.841 | 42,018 | -0.40(-5.57%) |
Feb 24, 2020 | 7.339 | 7.348 | 7.103 | 7.245 | 19,755 | -0.11(-1.53%) |
Feb 21, 2020 | 7.489 | 7.555 | 7.358 | 7.358 | 23,229 | -0.11(-1.51%) |
Feb 20, 2020 | 7.414 | 7.578 | 7.358 | 7.470 | 16,188 | +0.02(+0.25%) |
Feb 19, 2020 | 7.583 | 7.630 | 7.442 | 7.452 | 42,053 | -0.09(-1.24%) |
Feb 18, 2020 | 7.564 | 7.630 | 7.461 | 7.545 | 32,305 | +0.00(+0.00%) |
Feb 14, 2020 | 7.423 | 7.602 | 7.414 | 7.545 | 38,040 | +0.12(+1.64%) |
Feb 13, 2020 | 7.414 | 7.489 | 7.326 | 7.423 | 28,257 | +0.04(+0.51%) |
Feb 12, 2020 | 7.367 | 7.442 | 7.339 | 7.386 | 19,530 | +0.03(+0.38%) |
Feb 11, 2020 | 7.320 | 7.405 | 7.292 | 7.358 | 14,787 | +0.08(+1.16%) |
Feb 10, 2020 | 7.311 | 7.376 | 7.264 | 7.273 | 19,621 | -0.01(-0.13%) |
Feb 07, 2020 | 7.273 | 7.348 | 7.153 | 7.283 | 14,598 | +0.01(+0.13%) |
Feb 06, 2020 | 7.339 | 7.386 | 7.170 | 7.273 | 10,842 | -0.02(-0.26%) |
Feb 05, 2020 | 7.076 | 7.339 | 7.076 | 7.292 | 33,149 | +0.19(+2.64%) |
Feb 04, 2020 | 7.057 | 7.169 | 7.048 | 7.104 | 31,625 | +0.06(+0.80%) |
Feb 03, 2020 | 7.142 | 7.264 | 7.039 | 7.048 | 33,832 | -0.06(-0.79%) |
Jan 31, 2020 | 7.337 | 7.337 | 7.085 | 7.104 | 33,351 | -0.21(-2.82%) |
Jan 30, 2020 | 7.452 | 7.452 | 7.254 | 7.311 | 22,878 | +0.00(+0.00%) |
Jan 29, 2020 | 7.405 | 7.583 | 7.311 | 7.311 | 30,237 | -0.07(-0.89%) |
Jan 28, 2020 | 7.389 | 7.419 | 7.320 | 7.376 | 15,693 | -0.01(-0.13%) |
Jan 27, 2020 | 7.367 | 7.517 | 7.245 | 7.386 | 52,519 | -0.15(-1.99%) |
Jan 24, 2020 | 7.461 | 7.592 | 7.367 | 7.536 | 142,251 | +0.21(+2.82%) |
Jan 23, 2020 | 7.367 | 7.367 | 7.123 | 7.330 | 21,821 | -0.04(-0.51%) |
Jan 22, 2020 | 7.358 | 7.433 | 7.348 | 7.367 | 56,149 | -0.03(-0.38%) |
Jan 21, 2020 | 7.423 | 7.423 | 7.348 | 7.395 | 64,995 | +0.01(+0.13%) |
Jan 17, 2020 | 7.414 | 7.428 | 7.333 | 7.386 | 79,277 | -0.06(-0.76%) |
Jan 16, 2020 | 7.405 | 7.536 | 7.283 | 7.442 | 49,421 | +0.11(+1.54%) |
Jan 15, 2020 | 7.423 | 7.527 | 7.330 | 7.330 | 55,097 | -0.10(-1.39%) |
Jan 14, 2020 | 7.470 | 7.508 | 7.423 | 7.433 | 26,797 | -0.02(-0.25%) |
Jan 13, 2020 | 7.477 | 7.494 | 7.414 | 7.452 | 26,960 | -0.02(-0.25%) |
Jan 10, 2020 | 7.480 | 7.508 | 7.386 | 7.470 | 21,098 | +0.04(+0.51%) |
Jan 09, 2020 | 7.442 | 7.515 | 7.386 | 7.433 | 31,903 | +0.06(+0.76%) |
Jan 08, 2020 | 7.480 | 7.522 | 7.273 | 7.376 | 47,011 | -0.09(-1.26%) |
Jan 07, 2020 | 7.452 | 7.592 | 7.414 | 7.470 | 48,418 | -0.04(-0.50%) |
Jan 06, 2020 | 7.498 | 7.583 | 7.433 | 7.508 | 20,685 | +0.04(+0.50%) |
Jan 03, 2020 | 7.552 | 7.774 | 7.461 | 7.470 | 25,786 | -0.04(-0.50%) |
Jan 02, 2020 | 7.742 | 7.771 | 7.508 | 7.508 | 28,695 | -0.23(-3.03%) |
Dec 31, 2019 | 7.696 | 7.780 | 7.592 | 7.742 | 83,006 | +0.09(+1.23%) |
Dec 30, 2019 | 7.489 | 7.710 | 7.489 | 7.649 | 31,591 | +0.15(+2.00%) |
Dec 27, 2019 | 7.555 | 7.639 | 7.489 | 7.498 | 44,114 | -0.11(-1.48%) |
Dec 26, 2019 | 7.771 | 7.771 | 7.470 | 7.611 | 100,913 | -0.15(-1.93%) |
Dec 24, 2019 | 7.630 | 7.780 | 7.480 | 7.761 | 37,614 | +0.25(+3.38%) |
Dec 23, 2019 | 7.508 | 7.611 | 7.489 | 7.508 | 22,798 | +0.02(+0.25%) |
Dec 20, 2019 | 7.583 | 7.609 | 7.489 | 7.489 | 24,507 | -0.11(-1.48%) |
Dec 19, 2019 | 7.696 | 7.696 | 7.574 | 7.602 | 36,970 | -0.05(-0.61%) |
Dec 18, 2019 | 7.667 | 7.686 | 7.555 | 7.649 | 52,762 | +0.06(+0.74%) |
Dec 17, 2019 | 7.527 | 7.677 | 7.527 | 7.592 | 28,236 | +0.01(+0.12%) |
Dec 16, 2019 | 7.733 | 7.752 | 7.545 | 7.583 | 33,981 | -0.11(-1.46%) |
Dec 13, 2019 | 7.789 | 7.789 | 7.658 | 7.696 | 45,499 | -0.08(-1.09%) |
Dec 12, 2019 | 7.705 | 7.855 | 7.619 | 7.780 | 61,123 | +0.12(+1.59%) |
Dec 11, 2019 | 7.630 | 7.836 | 7.620 | 7.658 | 28,197 | -0.03(-0.37%) |
Dec 10, 2019 | 7.658 | 7.911 | 7.564 | 7.686 | 30,904 | +0.02(+0.24%) |
Dec 09, 2019 | 7.696 | 7.696 | 7.536 | 7.667 | 56,549 | -0.18(-2.27%) |
Dec 06, 2019 | 7.452 | 7.977 | 7.452 | 7.846 | 114,973 | +0.38(+5.03%) |
Dec 05, 2019 | 7.395 | 7.555 | 7.376 | 7.470 | 63,465 | +0.06(+0.76%) |
Dec 04, 2019 | 7.480 | 7.630 | 7.414 | 7.414 | 157,211 | -0.08(-1.00%) |
Dec 03, 2019 | 7.461 | 7.574 | 7.414 | 7.489 | 41,430 | -0.02(-0.25%) |