Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.045 | 7.128 | 6.830 | 7.026 | 799,921 | -0.22(-2.97%) |
Feb 27, 2020 | 7.336 | 7.400 | 7.052 | 7.241 | 816,701 | -0.35(-4.58%) |
Feb 26, 2020 | 7.279 | 7.602 | 7.273 | 7.589 | 774,071 | +0.34(+4.71%) |
Feb 25, 2020 | 7.678 | 7.703 | 7.172 | 7.248 | 939,613 | -0.41(-5.37%) |
Feb 24, 2020 | 7.728 | 7.773 | 7.652 | 7.659 | 260,068 | -0.16(-2.02%) |
Feb 21, 2020 | 7.817 | 7.828 | 7.792 | 7.817 | 106,888 | +0.00(+0.00%) |
Feb 20, 2020 | 7.798 | 7.833 | 7.798 | 7.817 | 132,017 | -0.01(-0.08%) |
Feb 19, 2020 | 7.785 | 7.842 | 7.785 | 7.823 | 182,829 | +0.04(+0.49%) |
Feb 18, 2020 | 7.760 | 7.785 | 7.760 | 7.785 | 123,223 | +0.03(+0.33%) |
Feb 14, 2020 | 7.735 | 7.760 | 7.728 | 7.760 | 79,849 | +0.03(+0.33%) |
Feb 13, 2020 | 7.747 | 7.754 | 7.728 | 7.735 | 99,899 | -0.04(-0.49%) |
Feb 12, 2020 | 7.760 | 7.779 | 7.741 | 7.773 | 215,297 | +0.03(+0.41%) |
Feb 11, 2020 | 7.772 | 7.772 | 7.716 | 7.741 | 192,937 | +0.01(+0.16%) |
Feb 10, 2020 | 7.666 | 7.728 | 7.653 | 7.728 | 327,663 | +0.08(+0.98%) |
Feb 07, 2020 | 7.628 | 7.672 | 7.628 | 7.653 | 97,480 | -0.01(-0.08%) |
Feb 06, 2020 | 7.628 | 7.659 | 7.597 | 7.659 | 186,032 | +0.03(+0.41%) |
Feb 05, 2020 | 7.603 | 7.628 | 7.578 | 7.628 | 172,074 | +0.04(+0.50%) |
Feb 04, 2020 | 7.584 | 7.603 | 7.578 | 7.590 | 196,460 | +0.04(+0.50%) |
Feb 03, 2020 | 7.584 | 7.584 | 7.553 | 7.553 | 335,092 | -0.01(-0.17%) |
Jan 31, 2020 | 7.572 | 7.574 | 7.553 | 7.565 | 160,077 | +0.00(+0.00%) |
Jan 30, 2020 | 7.559 | 7.571 | 7.553 | 7.565 | 195,237 | +0.02(+0.25%) |
Jan 29, 2020 | 7.546 | 7.559 | 7.540 | 7.546 | 152,744 | +0.01(+0.08%) |
Jan 28, 2020 | 7.515 | 7.546 | 7.515 | 7.540 | 86,230 | +0.04(+0.50%) |
Jan 27, 2020 | 7.534 | 7.553 | 7.490 | 7.502 | 162,356 | -0.06(-0.75%) |
Jan 24, 2020 | 7.559 | 7.571 | 7.553 | 7.559 | 124,080 | +0.00(+0.00%) |
Jan 23, 2020 | 7.559 | 7.565 | 7.553 | 7.559 | 69,408 | -0.00(-0.04%) |
Jan 22, 2020 | 7.553 | 7.565 | 7.546 | 7.562 | 79,998 | +0.01(+0.12%) |
Jan 21, 2020 | 7.590 | 7.590 | 7.540 | 7.553 | 126,034 | +0.01(+0.08%) |
Jan 17, 2020 | 7.565 | 7.565 | 7.546 | 7.546 | 95,090 | -0.01(-0.08%) |
Jan 16, 2020 | 7.553 | 7.559 | 7.541 | 7.553 | 94,464 | +0.03(+0.33%) |
Jan 15, 2020 | 7.502 | 7.534 | 7.502 | 7.528 | 53,228 | +0.01(+0.17%) |
Jan 14, 2020 | 7.521 | 7.553 | 7.513 | 7.515 | 129,581 | -0.02(-0.25%) |
Jan 13, 2020 | 7.509 | 7.553 | 7.509 | 7.534 | 110,015 | +0.03(+0.42%) |
Jan 10, 2020 | 7.490 | 7.528 | 7.471 | 7.502 | 122,009 | +0.01(+0.08%) |
Jan 09, 2020 | 7.509 | 7.521 | 7.496 | 7.496 | 211,015 | -0.01(-0.17%) |
Jan 08, 2020 | 7.496 | 7.509 | 7.490 | 7.509 | 208,099 | +0.01(+0.17%) |
Jan 07, 2020 | 7.471 | 7.496 | 7.434 | 7.496 | 240,045 | +0.02(+0.33%) |
Jan 06, 2020 | 7.434 | 7.477 | 7.421 | 7.471 | 350,281 | +0.04(+0.50%) |
Jan 03, 2020 | 7.372 | 7.440 | 7.353 | 7.434 | 258,054 | +0.06(+0.85%) |
Jan 02, 2020 | 7.409 | 7.415 | 7.372 | 7.372 | 226,800 | -0.01(-0.17%) |
Dec 31, 2019 | 7.334 | 7.384 | 7.328 | 7.384 | 198,836 | +0.04(+0.59%) |
Dec 30, 2019 | 7.328 | 7.340 | 7.309 | 7.340 | 126,729 | +0.02(+0.26%) |
Dec 27, 2019 | 7.315 | 7.323 | 7.266 | 7.322 | 111,213 | +0.01(+0.08%) |
Dec 26, 2019 | 7.315 | 7.322 | 7.291 | 7.315 | 75,158 | +0.03(+0.43%) |
Dec 24, 2019 | 7.284 | 7.303 | 7.272 | 7.284 | 60,020 | +0.00(+0.00%) |
Dec 23, 2019 | 7.303 | 7.322 | 7.278 | 7.284 | 146,462 | -0.02(-0.26%) |
Dec 20, 2019 | 7.291 | 7.309 | 7.266 | 7.303 | 164,012 | +0.01(+0.17%) |
Dec 19, 2019 | 7.278 | 7.297 | 7.259 | 7.291 | 101,037 | +0.01(+0.17%) |
Dec 18, 2019 | 7.272 | 7.294 | 7.253 | 7.278 | 116,533 | -0.01(-0.09%) |
Dec 17, 2019 | 7.253 | 7.284 | 7.241 | 7.284 | 153,874 | +0.03(+0.43%) |
Dec 16, 2019 | 7.253 | 7.266 | 7.222 | 7.253 | 186,531 | +0.00(+0.00%) |
Dec 13, 2019 | 7.241 | 7.253 | 7.222 | 7.253 | 72,216 | +0.01(+0.09%) |
Dec 12, 2019 | 7.222 | 7.259 | 7.222 | 7.247 | 142,276 | +0.02(+0.26%) |
Dec 11, 2019 | 7.253 | 7.253 | 7.216 | 7.228 | 103,557 | +0.01(+0.17%) |
Dec 10, 2019 | 7.210 | 7.219 | 7.197 | 7.216 | 190,529 | +0.02(+0.26%) |
Dec 09, 2019 | 7.191 | 7.197 | 7.172 | 7.197 | 148,640 | +0.01(+0.17%) |
Dec 06, 2019 | 7.166 | 7.188 | 7.160 | 7.185 | 111,593 | +0.03(+0.43%) |
Dec 05, 2019 | 7.172 | 7.197 | 7.148 | 7.154 | 138,160 | -0.02(-0.34%) |
Dec 04, 2019 | 7.191 | 7.216 | 7.154 | 7.179 | 171,052 | -0.02(-0.26%) |
Dec 03, 2019 | 7.154 | 7.203 | 7.135 | 7.197 | 281,499 | +0.06(+0.87%) |