Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.420 | 7.470 | 6.244 | 7.210 | 102,200 | +0.32(+4.57%) |
Feb 27, 2020 | 6.600 | 8.493 | 6.330 | 6.895 | 306,359 | +0.88(+14.73%) |
Feb 26, 2020 | 6.360 | 6.720 | 5.990 | 6.010 | 81,873 | -0.39(-6.09%) |
Feb 25, 2020 | 6.720 | 7.250 | 6.260 | 6.400 | 154,131 | -0.18(-2.74%) |
Feb 24, 2020 | 6.600 | 6.630 | 6.445 | 6.580 | 41,494 | -0.03(-0.45%) |
Feb 21, 2020 | 6.670 | 6.750 | 6.610 | 6.610 | 5,800 | +0.04(+0.61%) |
Feb 20, 2020 | 6.370 | 6.900 | 6.370 | 6.570 | 177,119 | +0.42(+6.83%) |
Feb 19, 2020 | 6.260 | 6.500 | 5.910 | 6.150 | 16,546 | -0.11(-1.76%) |
Feb 18, 2020 | 6.260 | 6.570 | 6.250 | 6.260 | 27,032 | -0.17(-2.64%) |
Feb 14, 2020 | 6.513 | 6.513 | 6.420 | 6.430 | 4,200 | -0.12(-1.83%) |
Feb 13, 2020 | 6.500 | 6.550 | 6.500 | 6.550 | 1,633 | +0.04(+0.61%) |
Feb 12, 2020 | 6.500 | 6.699 | 6.500 | 6.510 | 4,542 | -0.12(-1.81%) |
Feb 11, 2020 | 6.600 | 6.750 | 6.466 | 6.630 | 6,605 | +0.23(+3.59%) |
Feb 10, 2020 | 6.780 | 6.800 | 6.400 | 6.400 | 7,642 | -0.53(-7.65%) |
Feb 07, 2020 | 6.890 | 6.930 | 6.650 | 6.930 | 2,100 | -0.00(-0.00%) |
Feb 06, 2020 | 6.940 | 6.955 | 6.610 | 6.930 | 15,674 | -0.02(-0.29%) |
Feb 05, 2020 | 6.700 | 6.950 | 6.530 | 6.950 | 7,314 | +0.44(+6.76%) |
Feb 04, 2020 | 6.690 | 6.700 | 6.260 | 6.510 | 12,674 | -0.14(-2.11%) |
Feb 03, 2020 | 6.680 | 6.740 | 6.250 | 6.650 | 24,496 | +0.06(+0.91%) |
Jan 31, 2020 | 6.573 | 6.798 | 6.300 | 6.590 | 25,800 | -0.21(-3.16%) |
Jan 30, 2020 | 7.316 | 7.316 | 6.400 | 6.805 | 33,672 | -0.16(-2.23%) |
Jan 29, 2020 | 7.250 | 7.250 | 6.820 | 6.960 | 7,976 | -0.17(-2.38%) |
Jan 28, 2020 | 6.930 | 8.000 | 6.780 | 7.130 | 13,752 | +0.28(+4.09%) |
Jan 27, 2020 | 7.250 | 7.250 | 6.600 | 6.850 | 36,150 | -0.69(-9.15%) |
Jan 24, 2020 | 7.680 | 7.680 | 7.220 | 7.540 | 20,800 | +0.14(+1.89%) |
Jan 23, 2020 | 7.260 | 8.040 | 7.010 | 7.400 | 45,612 | +0.04(+0.54%) |
Jan 22, 2020 | 7.110 | 7.360 | 6.890 | 7.360 | 36,163 | +0.30(+4.25%) |
Jan 21, 2020 | 7.040 | 7.180 | 6.303 | 7.060 | 64,031 | +0.01(+0.14%) |
Jan 17, 2020 | 6.990 | 7.480 | 6.820 | 7.050 | 103,300 | +0.10(+1.44%) |
Jan 16, 2020 | 7.170 | 7.240 | 6.730 | 6.950 | 72,012 | -0.13(-1.84%) |
Jan 15, 2020 | 6.750 | 7.080 | 6.580 | 7.080 | 65,766 | +0.39(+5.83%) |
Jan 14, 2020 | 6.690 | 6.890 | 6.460 | 6.690 | 46,360 | +0.00(+0.00%) |
Jan 13, 2020 | 6.940 | 7.149 | 6.460 | 6.690 | 75,859 | -0.06(-0.89%) |
Jan 10, 2020 | 6.520 | 7.164 | 6.400 | 6.750 | 76,900 | +0.19(+2.90%) |
Jan 09, 2020 | 6.600 | 6.730 | 5.967 | 6.560 | 88,594 | -0.05(-0.76%) |
Jan 08, 2020 | 6.850 | 7.300 | 6.600 | 6.610 | 50,283 | -0.07(-1.01%) |
Jan 07, 2020 | 7.750 | 8.708 | 6.520 | 6.677 | 156,015 | -1.08(-13.95%) |
Jan 06, 2020 | 7.600 | 7.940 | 7.600 | 7.760 | 23,679 | +0.17(+2.24%) |
Jan 03, 2020 | 7.870 | 8.190 | 7.405 | 7.590 | 63,400 | -0.57(-6.99%) |
Jan 02, 2020 | 7.660 | 8.440 | 7.520 | 8.160 | 81,517 | +0.58(+7.65%) |
Dec 31, 2019 | 7.180 | 7.650 | 6.990 | 7.580 | 70,100 | +0.38(+5.28%) |
Dec 30, 2019 | 6.710 | 7.430 | 6.700 | 7.200 | 30,871 | +0.54(+8.11%) |
Dec 27, 2019 | 6.820 | 6.988 | 6.660 | 6.660 | 16,600 | -0.14(-2.06%) |
Dec 26, 2019 | 7.000 | 7.310 | 6.800 | 6.800 | 38,386 | -0.23(-3.27%) |
Dec 24, 2019 | 7.070 | 7.118 | 7.011 | 7.030 | 10,200 | -0.02(-0.28%) |
Dec 23, 2019 | 7.260 | 7.312 | 6.830 | 7.050 | 41,747 | -0.24(-3.29%) |
Dec 20, 2019 | 7.380 | 7.590 | 7.250 | 7.290 | 44,100 | +0.05(+0.69%) |
Dec 19, 2019 | 7.270 | 7.530 | 7.240 | 7.240 | 24,075 | -0.06(-0.82%) |
Dec 18, 2019 | 7.320 | 7.570 | 7.220 | 7.300 | 45,656 | -0.21(-2.80%) |
Dec 17, 2019 | 7.200 | 8.149 | 6.860 | 7.510 | 44,856 | +0.11(+1.49%) |
Dec 16, 2019 | 8.240 | 8.240 | 7.070 | 7.400 | 103,981 | -0.84(-10.19%) |
Dec 13, 2019 | 8.310 | 8.400 | 8.100 | 8.240 | 26,800 | -0.17(-2.02%) |
Dec 12, 2019 | 9.420 | 9.420 | 8.160 | 8.410 | 70,265 | -1.03(-10.91%) |
Dec 11, 2019 | 9.660 | 9.900 | 9.380 | 9.440 | 125,554 | +0.09(+0.96%) |
Dec 10, 2019 | 9.120 | 9.980 | 9.120 | 9.350 | 75,396 | +0.25(+2.75%) |
Dec 09, 2019 | 7.530 | 9.850 | 7.530 | 9.100 | 186,596 | +1.58(+21.01%) |
Dec 06, 2019 | 6.770 | 7.680 | 6.770 | 7.520 | 83,100 | +0.75(+11.08%) |
Dec 05, 2019 | 7.170 | 7.180 | 6.754 | 6.770 | 32,197 | -0.40(-5.58%) |
Dec 04, 2019 | 6.990 | 7.470 | 6.810 | 7.170 | 50,296 | +0.42(+6.22%) |
Dec 03, 2019 | 6.520 | 7.850 | 6.520 | 6.750 | 98,862 | -0.08(-1.17%) |