Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.250 | 6.386 | 6.162 | 6.269 | 609,649 | -0.10(-1.54%) |
Feb 27, 2020 | 6.485 | 6.485 | 6.073 | 6.367 | 709,327 | -0.23(-3.42%) |
Feb 26, 2020 | 7.053 | 7.053 | 6.544 | 6.593 | 621,446 | -0.43(-6.14%) |
Feb 25, 2020 | 7.288 | 7.337 | 6.906 | 7.024 | 628,311 | -0.24(-3.37%) |
Feb 24, 2020 | 7.386 | 7.448 | 7.259 | 7.268 | 379,828 | -0.27(-3.64%) |
Feb 21, 2020 | 7.631 | 7.686 | 7.533 | 7.543 | 204,475 | -0.10(-1.28%) |
Feb 20, 2020 | 7.602 | 7.788 | 7.523 | 7.641 | 231,283 | +0.03(+0.39%) |
Feb 19, 2020 | 7.406 | 7.670 | 7.396 | 7.611 | 257,573 | +0.21(+2.78%) |
Feb 18, 2020 | 7.513 | 7.582 | 7.366 | 7.406 | 218,357 | -0.11(-1.43%) |
Feb 14, 2020 | 7.592 | 7.631 | 7.504 | 7.513 | 167,316 | -0.08(-1.03%) |
Feb 13, 2020 | 7.621 | 7.641 | 7.435 | 7.592 | 234,679 | -0.02(-0.26%) |
Feb 12, 2020 | 7.602 | 7.768 | 7.572 | 7.611 | 308,617 | +0.06(+0.78%) |
Feb 11, 2020 | 7.406 | 7.636 | 7.366 | 7.553 | 258,268 | +0.15(+1.98%) |
Feb 10, 2020 | 7.347 | 7.461 | 7.327 | 7.406 | 244,865 | +0.04(+0.53%) |
Feb 07, 2020 | 7.455 | 7.523 | 7.327 | 7.366 | 295,330 | -0.11(-1.44%) |
Feb 06, 2020 | 7.602 | 7.621 | 7.425 | 7.474 | 189,376 | -0.11(-1.42%) |
Feb 05, 2020 | 7.386 | 7.616 | 7.283 | 7.582 | 300,672 | +0.23(+3.06%) |
Feb 04, 2020 | 7.406 | 7.445 | 7.347 | 7.357 | 178,500 | +0.00(+0.00%) |
Feb 03, 2020 | 7.376 | 7.425 | 7.317 | 7.357 | 326,337 | -0.03(-0.40%) |
Jan 31, 2020 | 7.455 | 7.474 | 7.317 | 7.386 | 316,666 | -0.11(-1.44%) |
Jan 30, 2020 | 7.504 | 7.562 | 7.432 | 7.494 | 269,057 | -0.11(-1.42%) |
Jan 29, 2020 | 7.680 | 7.714 | 7.555 | 7.602 | 130,071 | -0.08(-1.02%) |
Jan 28, 2020 | 7.680 | 7.827 | 7.660 | 7.680 | 246,423 | +0.07(+0.90%) |
Jan 27, 2020 | 7.415 | 7.709 | 7.357 | 7.611 | 313,867 | +0.10(+1.30%) |
Jan 24, 2020 | 7.670 | 7.694 | 7.376 | 7.513 | 466,424 | -0.16(-2.04%) |
Jan 23, 2020 | 7.582 | 7.680 | 7.484 | 7.670 | 340,715 | +0.06(+0.77%) |
Jan 22, 2020 | 7.856 | 7.866 | 7.592 | 7.611 | 172,685 | -0.23(-2.87%) |
Jan 21, 2020 | 7.886 | 7.935 | 7.797 | 7.837 | 311,690 | -0.06(-0.74%) |
Jan 17, 2020 | 7.866 | 7.944 | 7.856 | 7.895 | 261,540 | +0.07(+0.88%) |
Jan 16, 2020 | 7.856 | 7.935 | 7.797 | 7.827 | 313,852 | -0.01(-0.13%) |
Jan 15, 2020 | 7.533 | 7.866 | 7.474 | 7.837 | 569,100 | +0.30(+4.03%) |
Jan 14, 2020 | 7.268 | 7.543 | 7.259 | 7.533 | 358,476 | +0.25(+3.50%) |
Jan 13, 2020 | 7.572 | 7.572 | 7.229 | 7.278 | 791,192 | -0.28(-3.76%) |
Jan 10, 2020 | 7.856 | 7.856 | 7.543 | 7.562 | 470,711 | -0.27(-3.50%) |
Jan 09, 2020 | 7.797 | 7.886 | 7.739 | 7.837 | 249,541 | +0.06(+0.76%) |
Jan 08, 2020 | 7.788 | 7.935 | 7.778 | 7.778 | 224,293 | -0.03(-0.38%) |
Jan 07, 2020 | 7.788 | 7.842 | 7.729 | 7.807 | 251,973 | -0.01(-0.13%) |
Jan 06, 2020 | 7.709 | 7.925 | 7.690 | 7.817 | 310,121 | +0.05(+0.63%) |
Jan 03, 2020 | 7.699 | 7.856 | 7.670 | 7.768 | 237,142 | -0.04(-0.50%) |
Jan 02, 2020 | 7.748 | 7.954 | 7.699 | 7.807 | 412,914 | +0.06(+0.82%) |
Dec 31, 2019 | 7.523 | 7.773 | 7.494 | 7.744 | 1,163,049 | +0.22(+2.93%) |
Dec 30, 2019 | 7.425 | 7.562 | 7.327 | 7.523 | 449,744 | +0.11(+1.45%) |
Dec 27, 2019 | 7.513 | 7.606 | 7.406 | 7.415 | 288,082 | -0.07(-0.92%) |
Dec 26, 2019 | 7.445 | 7.533 | 7.366 | 7.484 | 285,538 | +0.04(+0.53%) |
Dec 24, 2019 | 7.455 | 7.538 | 7.435 | 7.445 | 178,750 | -0.01(-0.13%) |
Dec 23, 2019 | 7.582 | 7.621 | 7.396 | 7.455 | 396,319 | -0.12(-1.55%) |
Dec 20, 2019 | 7.739 | 7.783 | 7.543 | 7.572 | 887,625 | -0.16(-2.03%) |
Dec 19, 2019 | 7.690 | 7.817 | 7.577 | 7.729 | 565,926 | +0.04(+0.51%) |
Dec 18, 2019 | 7.533 | 7.729 | 7.464 | 7.690 | 421,354 | +0.17(+2.21%) |
Dec 17, 2019 | 7.592 | 7.602 | 7.376 | 7.523 | 900,431 | +0.02(+0.26%) |
Dec 16, 2019 | 7.660 | 7.690 | 7.484 | 7.504 | 329,051 | -0.15(-1.92%) |
Dec 13, 2019 | 7.592 | 7.670 | 7.533 | 7.651 | 407,317 | +0.08(+1.03%) |
Dec 12, 2019 | 7.572 | 7.768 | 7.543 | 7.572 | 419,083 | -0.02(-0.26%) |
Dec 11, 2019 | 7.533 | 7.651 | 7.455 | 7.592 | 715,805 | +0.30(+4.17%) |
Dec 10, 2019 | 7.239 | 7.308 | 7.171 | 7.288 | 473,767 | +0.05(+0.74%) |
Dec 09, 2019 | 7.112 | 7.317 | 7.067 | 7.234 | 344,729 | +0.11(+1.51%) |
Dec 06, 2019 | 6.857 | 7.131 | 6.857 | 7.126 | 482,757 | +0.28(+4.08%) |
Dec 05, 2019 | 6.896 | 6.926 | 6.779 | 6.847 | 501,744 | -0.04(-0.57%) |
Dec 04, 2019 | 7.033 | 7.033 | 6.857 | 6.886 | 418,433 | -0.11(-1.54%) |
Dec 03, 2019 | 7.092 | 7.175 | 6.963 | 6.994 | 317,769 | -0.13(-1.79%) |