Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.040 | 7.133 | 7.040 | 7.105 | 70,500 | -0.12(-1.73%) |
Feb 27, 2020 | 7.190 | 7.265 | 7.140 | 7.230 | 74,207 | -0.14(-1.90%) |
Feb 26, 2020 | 7.350 | 7.380 | 7.290 | 7.370 | 71,998 | -0.07(-0.94%) |
Feb 25, 2020 | 7.450 | 7.491 | 7.440 | 7.440 | 20,684 | +0.03(+0.40%) |
Feb 24, 2020 | 7.470 | 7.500 | 7.410 | 7.410 | 40,409 | -0.18(-2.37%) |
Feb 21, 2020 | 7.601 | 7.610 | 7.580 | 7.590 | 35,800 | +0.06(+0.84%) |
Feb 20, 2020 | 7.524 | 7.570 | 7.510 | 7.527 | 17,530 | -0.04(-0.57%) |
Feb 19, 2020 | 7.490 | 7.620 | 7.490 | 7.570 | 38,453 | +0.09(+1.20%) |
Feb 18, 2020 | 7.410 | 7.515 | 7.410 | 7.480 | 43,948 | +0.09(+1.22%) |
Feb 14, 2020 | 7.490 | 7.490 | 7.350 | 7.390 | 41,800 | -0.08(-1.07%) |
Feb 13, 2020 | 7.580 | 7.640 | 7.463 | 7.470 | 27,541 | -0.11(-1.39%) |
Feb 12, 2020 | 7.640 | 7.650 | 7.550 | 7.575 | 26,180 | +0.00(+0.07%) |
Feb 11, 2020 | 7.510 | 7.590 | 7.510 | 7.570 | 39,929 | +0.14(+1.88%) |
Feb 10, 2020 | 7.440 | 7.490 | 7.430 | 7.430 | 17,102 | -0.01(-0.13%) |
Feb 07, 2020 | 7.371 | 7.465 | 7.361 | 7.440 | 42,800 | +0.07(+0.95%) |
Feb 06, 2020 | 7.340 | 7.390 | 7.310 | 7.370 | 24,371 | +0.01(+0.14%) |
Feb 05, 2020 | 7.330 | 7.380 | 7.300 | 7.360 | 36,193 | +0.04(+0.55%) |
Feb 04, 2020 | 7.390 | 7.410 | 7.310 | 7.320 | 17,949 | -0.06(-0.88%) |
Feb 03, 2020 | 7.200 | 7.410 | 7.200 | 7.385 | 84,790 | +0.14(+1.93%) |
Jan 31, 2020 | 7.270 | 7.300 | 7.240 | 7.245 | 57,500 | -0.02(-0.28%) |
Jan 30, 2020 | 7.320 | 7.325 | 7.250 | 7.265 | 14,026 | -0.02(-0.21%) |
Jan 29, 2020 | 7.370 | 7.370 | 7.270 | 7.280 | 25,922 | -0.06(-0.88%) |
Jan 28, 2020 | 7.200 | 7.420 | 7.190 | 7.345 | 36,841 | +0.08(+1.17%) |
Jan 27, 2020 | 7.230 | 7.270 | 7.210 | 7.260 | 53,402 | -0.05(-0.68%) |
Jan 24, 2020 | 7.300 | 7.320 | 7.260 | 7.310 | 24,400 | -0.07(-0.95%) |
Jan 23, 2020 | 7.330 | 7.401 | 7.330 | 7.380 | 33,176 | -0.04(-0.54%) |
Jan 22, 2020 | 7.440 | 7.470 | 7.402 | 7.420 | 56,377 | +0.01(+0.13%) |
Jan 21, 2020 | 7.410 | 7.410 | 7.350 | 7.410 | 48,039 | +0.04(+0.54%) |
Jan 17, 2020 | 7.400 | 7.400 | 7.340 | 7.370 | 33,900 | +0.03(+0.41%) |
Jan 16, 2020 | 7.460 | 7.460 | 7.320 | 7.340 | 50,426 | -0.06(-0.81%) |
Jan 15, 2020 | 7.390 | 7.410 | 7.340 | 7.400 | 40,860 | +0.08(+1.09%) |
Jan 14, 2020 | 7.300 | 7.380 | 7.231 | 7.320 | 42,643 | +0.05(+0.69%) |
Jan 13, 2020 | 7.170 | 7.270 | 7.160 | 7.270 | 57,057 | +0.03(+0.41%) |
Jan 10, 2020 | 7.150 | 7.240 | 7.150 | 7.240 | 83,400 | +0.15(+2.12%) |
Jan 09, 2020 | 7.050 | 7.120 | 7.050 | 7.090 | 48,675 | +0.04(+0.57%) |
Jan 08, 2020 | 7.060 | 7.100 | 7.000 | 7.050 | 56,715 | -0.04(-0.56%) |
Jan 07, 2020 | 7.090 | 7.120 | 7.070 | 7.090 | 48,074 | -0.03(-0.42%) |
Jan 06, 2020 | 7.070 | 7.150 | 7.030 | 7.120 | 345,093 | +0.14(+2.01%) |
Jan 03, 2020 | 7.000 | 7.000 | 6.950 | 6.980 | 169,500 | +0.05(+0.72%) |
Jan 02, 2020 | 6.960 | 6.970 | 6.840 | 6.930 | 405,969 | -0.09(-1.28%) |
Dec 31, 2019 | 7.060 | 7.060 | 7.010 | 7.020 | 27,300 | -0.06(-0.85%) |
Dec 30, 2019 | 7.070 | 7.080 | 7.030 | 7.080 | 45,260 | +0.03(+0.43%) |
Dec 27, 2019 | 7.050 | 7.050 | 7.040 | 7.050 | 21,400 | +0.04(+0.57%) |
Dec 26, 2019 | 7.030 | 7.060 | 7.000 | 7.010 | 37,077 | +0.02(+0.29%) |
Dec 24, 2019 | 7.000 | 7.005 | 6.980 | 6.990 | 8,600 | -0.04(-0.57%) |
Dec 23, 2019 | 7.030 | 7.038 | 6.990 | 7.030 | 35,483 | -0.03(-0.42%) |
Dec 20, 2019 | 7.030 | 7.070 | 7.024 | 7.060 | 21,100 | +0.01(+0.14%) |
Dec 19, 2019 | 7.040 | 7.070 | 7.030 | 7.050 | 27,814 | +0.05(+0.71%) |
Dec 18, 2019 | 6.960 | 7.020 | 6.960 | 7.000 | 44,631 | +0.07(+1.01%) |
Dec 17, 2019 | 6.910 | 6.990 | 6.910 | 6.930 | 49,163 | -0.02(-0.29%) |
Dec 16, 2019 | 6.960 | 6.990 | 6.910 | 6.950 | 23,162 | -0.07(-1.00%) |
Dec 13, 2019 | 7.080 | 7.080 | 7.000 | 7.020 | 20,500 | -0.01(-0.14%) |
Dec 12, 2019 | 7.000 | 7.039 | 7.000 | 7.030 | 23,498 | +0.04(+0.57%) |
Dec 11, 2019 | 6.980 | 7.000 | 6.930 | 6.990 | 22,479 | -0.01(-0.14%) |
Dec 10, 2019 | 6.950 | 7.000 | 6.950 | 7.000 | 27,232 | +0.07(+1.01%) |
Dec 09, 2019 | 6.920 | 6.979 | 6.910 | 6.930 | 30,055 | +0.04(+0.58%) |
Dec 06, 2019 | 6.830 | 6.890 | 6.830 | 6.890 | 20,800 | +0.07(+1.03%) |
Dec 05, 2019 | 6.830 | 6.830 | 6.800 | 6.820 | 39,530 | +0.04(+0.66%) |
Dec 04, 2019 | 6.730 | 6.810 | 6.730 | 6.775 | 60,232 | +0.08(+1.27%) |
Dec 03, 2019 | 6.700 | 6.730 | 6.690 | 6.690 | 13,926 | +0.04(+0.60%) |