Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.439 | 6.732 | 6.374 | 6.529 | 1,132,178 | -0.10(-1.48%) |
Feb 27, 2020 | 6.529 | 6.765 | 6.439 | 6.626 | 1,782,919 | -0.02(-0.37%) |
Feb 26, 2020 | 6.920 | 6.985 | 6.643 | 6.651 | 1,050,631 | -0.20(-2.97%) |
Feb 25, 2020 | 7.050 | 7.128 | 6.847 | 6.855 | 1,002,775 | -0.20(-2.77%) |
Feb 24, 2020 | 7.393 | 7.393 | 7.042 | 7.050 | 661,826 | -0.53(-6.99%) |
Feb 21, 2020 | 7.702 | 7.702 | 7.523 | 7.580 | 494,806 | -0.12(-1.59%) |
Feb 20, 2020 | 7.670 | 7.800 | 7.580 | 7.702 | 542,726 | -0.04(-0.53%) |
Feb 19, 2020 | 7.833 | 7.874 | 7.727 | 7.743 | 434,514 | -0.11(-1.35%) |
Feb 18, 2020 | 7.963 | 8.020 | 7.821 | 7.849 | 566,453 | -0.11(-1.33%) |
Feb 14, 2020 | 8.265 | 8.314 | 7.914 | 7.955 | 604,368 | -0.31(-3.75%) |
Feb 13, 2020 | 8.354 | 8.656 | 8.118 | 8.265 | 1,454,806 | -0.14(-1.65%) |
Feb 12, 2020 | 7.882 | 9.275 | 7.882 | 8.403 | 3,897,398 | +0.94(+12.55%) |
Feb 11, 2020 | 7.482 | 7.580 | 7.442 | 7.466 | 434,518 | +0.04(+0.55%) |
Feb 10, 2020 | 7.458 | 7.499 | 7.356 | 7.425 | 245,989 | -0.07(-0.98%) |
Feb 07, 2020 | 7.507 | 7.523 | 7.393 | 7.499 | 298,503 | -0.01(-0.11%) |
Feb 06, 2020 | 7.507 | 7.564 | 7.433 | 7.507 | 427,917 | +0.03(+0.44%) |
Feb 05, 2020 | 7.270 | 7.507 | 7.262 | 7.474 | 398,950 | +0.33(+4.68%) |
Feb 04, 2020 | 7.132 | 7.303 | 7.124 | 7.140 | 491,471 | +0.08(+1.15%) |
Feb 03, 2020 | 7.075 | 7.173 | 7.026 | 7.058 | 499,446 | +0.02(+0.23%) |
Jan 31, 2020 | 7.311 | 7.385 | 7.022 | 7.042 | 558,605 | -0.32(-4.32%) |
Jan 30, 2020 | 7.140 | 7.360 | 7.140 | 7.360 | 492,961 | +0.15(+2.15%) |
Jan 29, 2020 | 7.376 | 7.409 | 7.197 | 7.205 | 577,251 | -0.15(-2.00%) |
Jan 28, 2020 | 7.442 | 7.482 | 7.344 | 7.352 | 332,045 | -0.07(-0.88%) |
Jan 27, 2020 | 7.336 | 7.442 | 7.327 | 7.417 | 503,900 | +0.01(+0.11%) |
Jan 24, 2020 | 7.417 | 7.442 | 7.344 | 7.409 | 371,871 | -0.01(-0.11%) |
Jan 23, 2020 | 7.409 | 7.482 | 7.327 | 7.417 | 305,377 | +0.00(+0.00%) |
Jan 22, 2020 | 7.417 | 7.482 | 7.368 | 7.417 | 327,056 | +0.00(+0.00%) |
Jan 21, 2020 | 7.433 | 7.433 | 7.230 | 7.417 | 551,723 | -0.04(-0.55%) |
Jan 17, 2020 | 7.637 | 7.637 | 7.425 | 7.458 | 298,135 | -0.11(-1.51%) |
Jan 16, 2020 | 7.556 | 7.605 | 7.515 | 7.572 | 358,536 | +0.07(+0.98%) |
Jan 15, 2020 | 7.376 | 7.523 | 7.352 | 7.499 | 432,252 | +0.09(+1.21%) |
Jan 14, 2020 | 7.295 | 7.425 | 7.254 | 7.409 | 422,268 | +0.07(+0.89%) |
Jan 13, 2020 | 7.205 | 7.344 | 7.156 | 7.344 | 502,629 | +0.15(+2.04%) |
Jan 10, 2020 | 7.091 | 7.213 | 7.042 | 7.197 | 451,129 | +0.11(+1.61%) |
Jan 09, 2020 | 7.246 | 7.246 | 7.050 | 7.083 | 462,354 | -0.12(-1.70%) |
Jan 08, 2020 | 7.246 | 7.262 | 7.132 | 7.205 | 540,396 | -0.02(-0.34%) |
Jan 07, 2020 | 7.352 | 7.376 | 7.132 | 7.230 | 572,356 | -0.17(-2.31%) |
Jan 06, 2020 | 7.270 | 7.490 | 7.217 | 7.401 | 975,924 | +0.07(+1.00%) |
Jan 03, 2020 | 7.344 | 7.401 | 7.262 | 7.327 | 494,070 | -0.10(-1.32%) |
Jan 02, 2020 | 7.662 | 7.662 | 7.368 | 7.425 | 619,879 | -0.20(-2.67%) |
Dec 31, 2019 | 7.588 | 7.674 | 7.578 | 7.629 | 387,207 | +0.02(+0.32%) |
Dec 30, 2019 | 7.613 | 7.670 | 7.531 | 7.605 | 351,225 | -0.01(-0.11%) |
Dec 27, 2019 | 7.719 | 7.719 | 7.580 | 7.613 | 301,693 | -0.04(-0.53%) |
Dec 26, 2019 | 7.784 | 7.784 | 7.637 | 7.653 | 220,271 | -0.10(-1.26%) |
Dec 24, 2019 | 7.751 | 7.776 | 7.686 | 7.751 | 291,632 | -0.02(-0.21%) |
Dec 23, 2019 | 7.882 | 7.914 | 7.735 | 7.768 | 336,408 | -0.08(-1.04%) |
Dec 20, 2019 | 7.784 | 7.874 | 7.759 | 7.849 | 1,062,245 | +0.06(+0.73%) |
Dec 19, 2019 | 7.890 | 7.890 | 7.735 | 7.792 | 472,959 | -0.10(-1.24%) |
Dec 18, 2019 | 7.857 | 7.906 | 7.808 | 7.890 | 556,083 | +0.07(+0.94%) |
Dec 17, 2019 | 7.800 | 7.825 | 7.727 | 7.816 | 550,156 | +0.02(+0.21%) |
Dec 16, 2019 | 7.825 | 7.906 | 7.784 | 7.800 | 627,101 | +0.00(+0.00%) |
Dec 13, 2019 | 7.759 | 7.825 | 7.613 | 7.800 | 764,846 | +0.06(+0.74%) |
Dec 12, 2019 | 7.694 | 7.743 | 7.645 | 7.743 | 530,267 | +0.02(+0.21%) |
Dec 11, 2019 | 7.539 | 7.727 | 7.466 | 7.727 | 681,227 | +0.24(+3.16%) |
Dec 10, 2019 | 7.539 | 7.572 | 7.474 | 7.490 | 675,242 | -0.05(-0.65%) |
Dec 09, 2019 | 7.556 | 7.588 | 7.499 | 7.539 | 462,330 | -0.02(-0.32%) |
Dec 06, 2019 | 7.474 | 7.711 | 7.474 | 7.564 | 560,077 | +0.17(+2.32%) |
Dec 05, 2019 | 7.311 | 7.433 | 7.299 | 7.393 | 1,019,805 | +0.07(+1.00%) |
Dec 04, 2019 | 7.246 | 7.433 | 7.221 | 7.319 | 564,858 | +0.12(+1.70%) |
Dec 03, 2019 | 7.279 | 7.327 | 7.128 | 7.197 | 687,070 | -0.14(-1.89%) |