Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.479 | 6.597 | 6.410 | 6.597 | 73,508 | +0.11(+1.67%) |
Feb 27, 2020 | 6.765 | 6.775 | 6.489 | 6.489 | 77,549 | -0.28(-4.09%) |
Feb 26, 2020 | 6.874 | 6.874 | 6.726 | 6.765 | 44,793 | +0.00(+0.00%) |
Feb 25, 2020 | 6.923 | 7.012 | 6.765 | 6.765 | 117,056 | -0.15(-2.14%) |
Feb 24, 2020 | 7.022 | 7.022 | 6.913 | 6.913 | 91,673 | -0.39(-5.28%) |
Feb 21, 2020 | 7.289 | 7.358 | 7.279 | 7.299 | 39,893 | +0.09(+1.23%) |
Feb 20, 2020 | 7.220 | 7.230 | 7.190 | 7.210 | 45,302 | -0.02(-0.27%) |
Feb 19, 2020 | 7.220 | 7.269 | 7.220 | 7.230 | 35,946 | +0.02(+0.27%) |
Feb 18, 2020 | 7.259 | 7.259 | 7.180 | 7.210 | 29,819 | +0.04(+0.55%) |
Feb 14, 2020 | 7.170 | 7.210 | 7.111 | 7.170 | 36,349 | -0.07(-0.95%) |
Feb 13, 2020 | 7.200 | 7.239 | 7.170 | 7.239 | 35,840 | -0.03(-0.41%) |
Feb 12, 2020 | 7.249 | 7.299 | 7.170 | 7.269 | 73,744 | +0.10(+1.38%) |
Feb 11, 2020 | 7.170 | 7.249 | 7.151 | 7.170 | 30,221 | +0.00(+0.00%) |
Feb 10, 2020 | 7.160 | 7.208 | 7.111 | 7.170 | 37,570 | +0.05(+0.69%) |
Feb 07, 2020 | 7.259 | 7.269 | 7.002 | 7.121 | 85,962 | -0.21(-2.83%) |
Feb 06, 2020 | 7.348 | 7.348 | 7.269 | 7.328 | 39,707 | +0.02(+0.27%) |
Feb 05, 2020 | 7.279 | 7.318 | 7.220 | 7.309 | 76,768 | +0.05(+0.68%) |
Feb 04, 2020 | 7.101 | 7.294 | 7.012 | 7.259 | 113,780 | +0.04(+0.55%) |
Feb 03, 2020 | 7.160 | 7.220 | 7.151 | 7.220 | 19,562 | -0.04(-0.54%) |
Jan 31, 2020 | 7.289 | 7.336 | 7.180 | 7.259 | 37,159 | -0.15(-2.00%) |
Jan 30, 2020 | 7.368 | 7.407 | 7.318 | 7.407 | 45,474 | -0.27(-3.47%) |
Jan 29, 2020 | 7.388 | 7.674 | 7.358 | 7.674 | 23,752 | +0.32(+4.30%) |
Jan 28, 2020 | 7.309 | 7.388 | 7.289 | 7.358 | 24,159 | -0.01(-0.13%) |
Jan 27, 2020 | 7.328 | 7.368 | 7.249 | 7.368 | 36,656 | -0.26(-3.37%) |
Jan 24, 2020 | 7.684 | 7.684 | 7.575 | 7.625 | 29,767 | -0.14(-1.78%) |
Jan 23, 2020 | 7.723 | 7.763 | 7.654 | 7.763 | 14,349 | -0.14(-1.75%) |
Jan 22, 2020 | 7.891 | 7.921 | 7.822 | 7.901 | 31,904 | +0.04(+0.50%) |
Jan 21, 2020 | 8.049 | 8.049 | 7.852 | 7.862 | 48,174 | -0.51(-6.13%) |
Jan 17, 2020 | 8.395 | 8.425 | 8.365 | 8.375 | 6,783 | -0.01(-0.12%) |
Jan 16, 2020 | 8.385 | 8.385 | 8.306 | 8.385 | 35,869 | -0.16(-1.85%) |
Jan 15, 2020 | 8.504 | 8.583 | 8.474 | 8.543 | 18,353 | +0.03(+0.35%) |
Jan 14, 2020 | 8.504 | 8.543 | 8.385 | 8.513 | 22,869 | +0.12(+1.41%) |
Jan 13, 2020 | 8.326 | 8.395 | 8.261 | 8.395 | 8,489 | +0.02(+0.24%) |
Jan 10, 2020 | 8.316 | 8.375 | 8.276 | 8.375 | 20,149 | +0.00(+0.00%) |
Jan 09, 2020 | 8.296 | 8.375 | 8.161 | 8.375 | 25,371 | -0.03(-0.35%) |
Jan 08, 2020 | 8.395 | 8.444 | 8.306 | 8.405 | 21,570 | -0.11(-1.28%) |
Jan 07, 2020 | 8.652 | 8.652 | 8.434 | 8.513 | 68,320 | -0.32(-3.58%) |
Jan 06, 2020 | 8.652 | 8.829 | 8.632 | 8.829 | 34,888 | -0.03(-0.33%) |
Jan 03, 2020 | 8.849 | 8.899 | 8.839 | 8.859 | 25,819 | +0.01(+0.11%) |
Jan 02, 2020 | 8.829 | 8.958 | 8.701 | 8.849 | 48,168 | +0.27(+3.11%) |
Dec 31, 2019 | 8.523 | 8.583 | 8.464 | 8.583 | 19,642 | +0.07(+0.81%) |
Dec 30, 2019 | 8.622 | 8.632 | 8.513 | 8.513 | 75,319 | +0.22(+2.62%) |
Dec 27, 2019 | 8.296 | 8.296 | 8.227 | 8.296 | 32,602 | +0.10(+1.20%) |
Dec 26, 2019 | 8.109 | 8.276 | 8.109 | 8.197 | 24,317 | +0.09(+1.10%) |
Dec 24, 2019 | 8.118 | 8.178 | 8.109 | 8.109 | 8,505 | +0.01(+0.12%) |
Dec 23, 2019 | 8.128 | 8.128 | 8.059 | 8.099 | 27,049 | -0.09(-1.09%) |
Dec 20, 2019 | 8.237 | 8.237 | 8.188 | 8.188 | 22,072 | +0.05(+0.61%) |
Dec 19, 2019 | 8.148 | 8.188 | 8.138 | 8.138 | 13,518 | -0.09(-1.08%) |
Dec 18, 2019 | 8.237 | 8.257 | 8.168 | 8.227 | 35,305 | -0.05(-0.60%) |
Dec 17, 2019 | 8.306 | 8.375 | 8.260 | 8.276 | 14,300 | +0.09(+1.09%) |
Dec 16, 2019 | 8.168 | 8.207 | 8.138 | 8.188 | 41,318 | -0.02(-0.24%) |
Dec 13, 2019 | 8.276 | 8.276 | 8.118 | 8.207 | 11,947 | +0.00(+0.00%) |
Dec 12, 2019 | 8.000 | 8.276 | 8.000 | 8.207 | 54,682 | +0.25(+3.10%) |
Dec 11, 2019 | 8.020 | 8.020 | 7.901 | 7.960 | 14,602 | -0.12(-1.47%) |
Dec 10, 2019 | 7.871 | 8.079 | 7.871 | 8.079 | 59,203 | +0.34(+4.34%) |
Dec 09, 2019 | 7.743 | 7.831 | 7.743 | 7.743 | 41,939 | +0.03(+0.38%) |
Dec 06, 2019 | 7.664 | 7.783 | 7.605 | 7.713 | 37,969 | +0.22(+2.90%) |
Dec 05, 2019 | 7.585 | 7.585 | 7.487 | 7.496 | 9,365 | -0.06(-0.78%) |
Dec 04, 2019 | 7.595 | 7.634 | 7.555 | 7.555 | 17,960 | -0.03(-0.39%) |
Dec 03, 2019 | 7.447 | 7.585 | 7.397 | 7.585 | 40,788 | +0.16(+2.13%) |