Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.500 | 6.800 | 6.000 | 6.261 | 22,000 | -0.64(-9.26%) |
Feb 27, 2020 | 7.100 | 7.500 | 6.500 | 6.900 | 23,413 | -0.50(-6.76%) |
Feb 26, 2020 | 7.500 | 7.700 | 7.100 | 7.400 | 9,451 | -0.05(-0.68%) |
Feb 25, 2020 | 7.698 | 7.800 | 7.400 | 7.451 | 7,015 | -0.42(-5.38%) |
Feb 24, 2020 | 7.900 | 8.000 | 7.671 | 7.875 | 11,081 | +0.21(+2.78%) |
Feb 21, 2020 | 7.500 | 7.662 | 7.211 | 7.662 | 12,370 | +0.26(+3.54%) |
Feb 20, 2020 | 7.400 | 7.800 | 7.200 | 7.400 | 14,972 | -0.20(-2.63%) |
Feb 19, 2020 | 7.600 | 7.796 | 7.501 | 7.600 | 5,545 | +0.10(+1.33%) |
Feb 18, 2020 | 7.750 | 7.956 | 7.400 | 7.500 | 8,770 | -0.15(-1.96%) |
Feb 14, 2020 | 7.680 | 7.990 | 7.555 | 7.650 | 3,330 | -0.02(-0.21%) |
Feb 13, 2020 | 7.679 | 7.943 | 7.500 | 7.666 | 5,866 | -0.07(-0.94%) |
Feb 12, 2020 | 7.870 | 7.900 | 7.530 | 7.739 | 3,315 | -0.16(-2.03%) |
Feb 11, 2020 | 7.900 | 7.960 | 7.500 | 7.899 | 2,643 | +0.00(+0.00%) |
Feb 10, 2020 | 8.000 | 8.029 | 7.700 | 7.899 | 4,666 | -0.10(-1.26%) |
Feb 07, 2020 | 7.800 | 8.000 | 7.800 | 8.000 | 4,070 | +0.29(+3.75%) |
Feb 06, 2020 | 7.900 | 7.900 | 7.503 | 7.711 | 12,260 | -0.19(-2.37%) |
Feb 05, 2020 | 8.000 | 8.200 | 7.700 | 7.898 | 6,385 | -0.10(-1.28%) |
Feb 04, 2020 | 8.026 | 8.400 | 7.703 | 8.000 | 9,359 | -0.20(-2.44%) |
Feb 03, 2020 | 8.045 | 8.399 | 7.900 | 8.200 | 6,637 | +0.12(+1.52%) |
Jan 31, 2020 | 8.040 | 8.420 | 8.040 | 8.077 | 9,350 | -0.14(-1.68%) |
Jan 30, 2020 | 8.100 | 8.459 | 8.040 | 8.215 | 3,162 | +0.14(+1.70%) |
Jan 29, 2020 | 8.000 | 8.400 | 7.801 | 8.078 | 4,591 | -0.02(-0.28%) |
Jan 28, 2020 | 7.900 | 8.397 | 7.900 | 8.101 | 5,412 | -0.10(-1.21%) |
Jan 27, 2020 | 8.400 | 8.700 | 8.000 | 8.200 | 6,914 | -0.05(-0.61%) |
Jan 24, 2020 | 8.000 | 8.500 | 8.000 | 8.250 | 4,750 | +0.05(+0.61%) |
Jan 23, 2020 | 8.189 | 8.499 | 8.130 | 8.200 | 5,075 | -0.10(-1.20%) |
Jan 22, 2020 | 8.427 | 8.482 | 8.130 | 8.300 | 4,222 | -0.18(-2.15%) |
Jan 21, 2020 | 8.300 | 8.898 | 8.300 | 8.482 | 6,679 | +0.03(+0.31%) |
Jan 17, 2020 | 9.000 | 9.000 | 8.456 | 8.456 | 7,500 | -0.44(-4.99%) |
Jan 16, 2020 | 9.000 | 9.000 | 8.600 | 8.900 | 4,812 | -0.10(-1.10%) |
Jan 15, 2020 | 9.000 | 9.200 | 8.714 | 8.999 | 6,700 | +0.30(+3.42%) |
Jan 14, 2020 | 8.976 | 9.000 | 8.600 | 8.701 | 3,559 | -0.10(-1.13%) |
Jan 13, 2020 | 8.900 | 9.200 | 8.600 | 8.800 | 7,051 | -0.16(-1.79%) |
Jan 10, 2020 | 8.700 | 9.000 | 8.700 | 8.960 | 3,580 | +0.31(+3.58%) |
Jan 09, 2020 | 8.330 | 8.825 | 8.330 | 8.650 | 5,589 | -0.01(-0.07%) |
Jan 08, 2020 | 10.00 | 10.04 | 8.502 | 8.656 | 31,706 | -1.01(-10.45%) |
Jan 07, 2020 | 9.305 | 10.00 | 9.301 | 9.666 | 21,265 | +0.37(+3.94%) |
Jan 06, 2020 | 9.400 | 9.400 | 8.900 | 9.300 | 24,153 | +0.61(+7.02%) |
Jan 03, 2020 | 8.490 | 9.000 | 8.393 | 8.690 | 23,780 | +0.29(+3.45%) |
Jan 02, 2020 | 8.200 | 8.400 | 8.200 | 8.400 | 16,260 | +0.33(+4.10%) |
Dec 31, 2019 | 8.030 | 8.350 | 7.900 | 8.069 | 9,290 | +0.09(+1.10%) |
Dec 30, 2019 | 7.900 | 8.150 | 7.900 | 7.981 | 5,184 | +0.13(+1.67%) |
Dec 27, 2019 | 8.202 | 8.350 | 7.850 | 7.850 | 6,780 | +0.00(+0.00%) |
Dec 26, 2019 | 7.900 | 8.500 | 7.801 | 7.850 | 16,403 | -0.05(-0.63%) |
Dec 24, 2019 | 7.750 | 7.900 | 7.750 | 7.900 | 2,830 | +0.11(+1.36%) |
Dec 23, 2019 | 8.050 | 8.098 | 7.750 | 7.794 | 4,360 | -0.11(-1.35%) |
Dec 20, 2019 | 8.174 | 8.200 | 7.700 | 7.901 | 5,130 | +0.20(+2.61%) |
Dec 19, 2019 | 8.200 | 8.200 | 7.500 | 7.700 | 11,946 | -0.40(-4.94%) |
Dec 18, 2019 | 8.210 | 8.290 | 8.100 | 8.100 | 2,242 | +0.00(+0.00%) |
Dec 17, 2019 | 8.100 | 8.300 | 8.100 | 8.100 | 2,736 | +0.00(+0.00%) |
Dec 16, 2019 | 8.430 | 8.430 | 8.100 | 8.100 | 4,903 | -0.27(-3.19%) |
Dec 13, 2019 | 8.500 | 8.500 | 8.103 | 8.367 | 4,040 | +0.07(+0.81%) |
Dec 12, 2019 | 8.300 | 8.500 | 8.185 | 8.300 | 2,556 | -0.20(-2.35%) |
Dec 11, 2019 | 8.400 | 8.500 | 8.200 | 8.500 | 4,223 | -0.03(-0.29%) |
Dec 10, 2019 | 8.500 | 8.798 | 8.300 | 8.525 | 6,044 | +0.14(+1.73%) |
Dec 09, 2019 | 8.800 | 9.000 | 8.200 | 8.380 | 8,366 | +0.18(+2.20%) |
Dec 06, 2019 | 8.200 | 8.500 | 8.200 | 8.200 | 2,140 | -0.11(-1.32%) |
Dec 05, 2019 | 8.500 | 8.500 | 8.251 | 8.310 | 7,339 | +0.01(+0.12%) |
Dec 04, 2019 | 8.100 | 8.500 | 8.100 | 8.300 | 5,819 | +0.06(+0.67%) |
Dec 03, 2019 | 8.400 | 8.400 | 8.119 | 8.245 | 3,119 | -0.15(-1.83%) |