Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.148 | 7.170 | 6.943 | 7.045 | 827,577 | -0.29(-3.99%) |
Feb 27, 2020 | 7.529 | 7.540 | 7.293 | 7.338 | 589,033 | -0.30(-3.93%) |
Feb 26, 2020 | 7.661 | 7.741 | 7.602 | 7.639 | 436,789 | -0.02(-0.29%) |
Feb 25, 2020 | 7.902 | 7.902 | 7.646 | 7.661 | 377,748 | -0.23(-2.88%) |
Feb 24, 2020 | 7.902 | 7.943 | 7.814 | 7.888 | 550,389 | -0.16(-2.00%) |
Feb 21, 2020 | 8.027 | 8.049 | 7.999 | 8.049 | 143,231 | +0.01(+0.09%) |
Feb 20, 2020 | 8.042 | 8.063 | 8.005 | 8.042 | 139,664 | +0.01(+0.09%) |
Feb 19, 2020 | 8.107 | 8.107 | 8.034 | 8.034 | 233,102 | -0.04(-0.45%) |
Feb 18, 2020 | 8.093 | 8.093 | 8.042 | 8.071 | 285,325 | -0.04(-0.45%) |
Feb 14, 2020 | 8.100 | 8.107 | 8.053 | 8.107 | 129,168 | +0.01(+0.09%) |
Feb 13, 2020 | 8.122 | 8.122 | 8.063 | 8.100 | 216,969 | -0.02(-0.24%) |
Feb 12, 2020 | 8.142 | 8.149 | 8.091 | 8.120 | 165,990 | -0.01(-0.09%) |
Feb 11, 2020 | 8.105 | 8.134 | 8.076 | 8.127 | 238,108 | +0.05(+0.63%) |
Feb 10, 2020 | 8.018 | 8.091 | 8.018 | 8.076 | 324,506 | +0.04(+0.45%) |
Feb 07, 2020 | 8.025 | 8.047 | 8.018 | 8.040 | 212,979 | +0.00(+0.00%) |
Feb 06, 2020 | 8.040 | 8.076 | 8.003 | 8.040 | 406,442 | +0.00(+0.00%) |
Feb 05, 2020 | 8.032 | 8.054 | 8.003 | 8.040 | 285,540 | +0.04(+0.55%) |
Feb 04, 2020 | 7.974 | 8.018 | 7.967 | 7.996 | 255,511 | +0.07(+0.83%) |
Feb 03, 2020 | 7.952 | 7.989 | 7.931 | 7.931 | 375,880 | -0.01(-0.09%) |
Jan 31, 2020 | 8.040 | 8.047 | 7.923 | 7.938 | 320,773 | -0.11(-1.36%) |
Jan 30, 2020 | 8.076 | 8.076 | 7.996 | 8.047 | 259,378 | -0.07(-0.81%) |
Jan 29, 2020 | 8.091 | 8.113 | 8.075 | 8.113 | 159,207 | +0.05(+0.63%) |
Jan 28, 2020 | 8.032 | 8.096 | 8.023 | 8.062 | 272,574 | +0.04(+0.45%) |
Jan 27, 2020 | 8.011 | 8.040 | 7.963 | 8.025 | 422,885 | -0.06(-0.72%) |
Jan 24, 2020 | 8.171 | 8.185 | 8.062 | 8.083 | 284,384 | -0.06(-0.72%) |
Jan 23, 2020 | 8.193 | 8.193 | 8.134 | 8.142 | 224,641 | -0.05(-0.62%) |
Jan 22, 2020 | 8.134 | 8.193 | 8.134 | 8.193 | 225,100 | +0.06(+0.72%) |
Jan 21, 2020 | 8.142 | 8.178 | 8.134 | 8.134 | 237,957 | +0.00(+0.00%) |
Jan 17, 2020 | 8.156 | 8.164 | 8.120 | 8.134 | 215,450 | -0.01(-0.09%) |
Jan 16, 2020 | 8.127 | 8.149 | 8.105 | 8.142 | 257,193 | +0.03(+0.36%) |
Jan 15, 2020 | 8.113 | 8.127 | 8.091 | 8.113 | 199,622 | +0.00(+0.00%) |
Jan 14, 2020 | 8.054 | 8.113 | 8.040 | 8.113 | 284,053 | +0.08(+0.93%) |
Jan 13, 2020 | 8.059 | 8.074 | 8.038 | 8.038 | 267,609 | -0.01(-0.09%) |
Jan 10, 2020 | 8.074 | 8.074 | 8.030 | 8.045 | 181,879 | -0.01(-0.18%) |
Jan 09, 2020 | 8.067 | 8.088 | 8.045 | 8.059 | 309,670 | +0.03(+0.36%) |
Jan 08, 2020 | 8.023 | 8.038 | 8.001 | 8.030 | 204,052 | +0.03(+0.36%) |
Jan 07, 2020 | 7.951 | 8.009 | 7.922 | 8.001 | 193,632 | +0.07(+0.82%) |
Jan 06, 2020 | 7.864 | 7.951 | 7.864 | 7.936 | 346,889 | +0.04(+0.46%) |
Jan 03, 2020 | 7.951 | 7.965 | 7.893 | 7.900 | 288,907 | -0.09(-1.18%) |
Jan 02, 2020 | 7.980 | 8.023 | 7.965 | 7.994 | 267,037 | +0.04(+0.45%) |
Dec 31, 2019 | 7.972 | 7.994 | 7.907 | 7.958 | 376,877 | +0.01(+0.09%) |
Dec 30, 2019 | 7.980 | 7.991 | 7.914 | 7.951 | 261,338 | -0.02(-0.27%) |
Dec 27, 2019 | 8.001 | 8.016 | 7.958 | 7.972 | 208,670 | -0.01(-0.09%) |
Dec 26, 2019 | 8.030 | 8.030 | 7.951 | 7.980 | 267,456 | -0.04(-0.54%) |
Dec 24, 2019 | 7.951 | 8.023 | 7.936 | 8.023 | 232,009 | +0.09(+1.09%) |
Dec 23, 2019 | 7.965 | 7.965 | 7.929 | 7.936 | 301,627 | -0.01(-0.09%) |
Dec 20, 2019 | 7.922 | 7.965 | 7.914 | 7.943 | 235,876 | +0.04(+0.46%) |
Dec 19, 2019 | 7.893 | 7.922 | 7.883 | 7.907 | 359,700 | +0.04(+0.46%) |
Dec 18, 2019 | 7.878 | 7.900 | 7.849 | 7.871 | 329,303 | -0.02(-0.28%) |
Dec 17, 2019 | 7.893 | 7.900 | 7.849 | 7.893 | 276,695 | +0.01(+0.18%) |
Dec 16, 2019 | 7.849 | 7.922 | 7.842 | 7.878 | 368,518 | +0.06(+0.74%) |
Dec 13, 2019 | 7.820 | 7.857 | 7.806 | 7.820 | 215,852 | +0.00(+0.03%) |
Dec 12, 2019 | 7.804 | 7.825 | 7.775 | 7.818 | 230,823 | +0.04(+0.46%) |
Dec 11, 2019 | 7.775 | 7.811 | 7.768 | 7.782 | 277,072 | +0.02(+0.28%) |
Dec 10, 2019 | 7.739 | 7.775 | 7.718 | 7.761 | 278,948 | +0.02(+0.28%) |
Dec 09, 2019 | 7.775 | 7.789 | 7.717 | 7.739 | 218,390 | -0.04(-0.46%) |
Dec 06, 2019 | 7.739 | 7.775 | 7.725 | 7.775 | 380,188 | +0.04(+0.56%) |
Dec 05, 2019 | 7.703 | 7.735 | 7.653 | 7.732 | 313,853 | +0.04(+0.47%) |
Dec 04, 2019 | 7.653 | 7.707 | 7.653 | 7.696 | 270,324 | +0.05(+0.66%) |
Dec 03, 2019 | 7.653 | 7.667 | 7.595 | 7.645 | 372,251 | -0.04(-0.47%) |