Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.600 | 6.900 | 6.521 | 6.800 | 4,372,000 | +0.03(+0.44%) |
Feb 27, 2020 | 6.790 | 7.300 | 6.750 | 6.770 | 4,017,223 | -0.23(-3.29%) |
Feb 26, 2020 | 8.190 | 8.200 | 6.930 | 7.000 | 7,996,758 | -0.88(-11.17%) |
Feb 25, 2020 | 8.070 | 8.120 | 7.730 | 7.880 | 2,613,414 | -0.21(-2.60%) |
Feb 24, 2020 | 7.690 | 8.190 | 7.640 | 8.090 | 2,587,290 | -0.05(-0.61%) |
Feb 21, 2020 | 8.270 | 8.350 | 7.990 | 8.140 | 1,556,300 | -0.18(-2.16%) |
Feb 20, 2020 | 8.050 | 8.330 | 7.950 | 8.320 | 3,157,292 | +0.22(+2.78%) |
Feb 19, 2020 | 8.080 | 8.270 | 8.030 | 8.095 | 3,445,311 | +0.04(+0.56%) |
Feb 18, 2020 | 7.860 | 8.060 | 7.730 | 8.050 | 1,164,330 | +0.11(+1.39%) |
Feb 14, 2020 | 8.040 | 8.090 | 7.870 | 7.940 | 1,272,400 | -0.11(-1.37%) |
Feb 13, 2020 | 8.000 | 8.110 | 7.700 | 8.050 | 2,036,303 | -0.04(-0.43%) |
Feb 12, 2020 | 7.940 | 8.090 | 7.815 | 8.085 | 1,589,634 | +0.21(+2.60%) |
Feb 11, 2020 | 7.880 | 7.990 | 7.800 | 7.880 | 1,446,126 | +0.09(+1.16%) |
Feb 10, 2020 | 7.450 | 7.800 | 7.380 | 7.790 | 887,327 | +0.30(+4.01%) |
Feb 07, 2020 | 7.800 | 7.850 | 7.445 | 7.490 | 1,416,900 | -0.35(-4.46%) |
Feb 06, 2020 | 7.900 | 7.990 | 7.770 | 7.840 | 1,256,374 | -0.11(-1.38%) |
Feb 05, 2020 | 8.000 | 8.020 | 7.810 | 7.950 | 1,818,871 | +0.11(+1.40%) |
Feb 04, 2020 | 7.620 | 7.850 | 7.590 | 7.840 | 1,627,548 | +0.38(+5.09%) |
Feb 03, 2020 | 7.370 | 7.625 | 7.330 | 7.460 | 1,809,013 | +0.09(+1.22%) |
Jan 31, 2020 | 7.630 | 7.690 | 7.280 | 7.370 | 2,268,000 | -0.30(-3.91%) |
Jan 30, 2020 | 7.510 | 7.750 | 7.508 | 7.670 | 1,384,491 | +0.08(+1.05%) |
Jan 29, 2020 | 7.820 | 7.840 | 7.480 | 7.590 | 1,784,204 | -0.20(-2.50%) |
Jan 28, 2020 | 7.860 | 7.910 | 7.780 | 7.785 | 1,142,534 | +0.00(+0.06%) |
Jan 27, 2020 | 7.690 | 7.890 | 7.620 | 7.780 | 1,377,616 | -0.14(-1.77%) |
Jan 24, 2020 | 8.010 | 8.100 | 7.893 | 7.920 | 1,123,300 | -0.11(-1.31%) |
Jan 23, 2020 | 7.990 | 8.120 | 7.950 | 8.025 | 1,093,294 | -0.00(-0.06%) |
Jan 22, 2020 | 8.070 | 8.150 | 8.020 | 8.030 | 772,011 | +0.00(+0.00%) |
Jan 21, 2020 | 8.100 | 8.140 | 8.000 | 8.030 | 1,376,651 | -0.09(-1.11%) |
Jan 17, 2020 | 8.270 | 8.340 | 8.064 | 8.120 | 2,062,700 | -0.10(-1.22%) |
Jan 16, 2020 | 7.960 | 8.220 | 7.860 | 8.220 | 4,237,527 | +0.37(+4.71%) |
Jan 15, 2020 | 7.920 | 7.980 | 7.780 | 7.850 | 1,190,700 | -0.07(-0.82%) |
Jan 14, 2020 | 7.990 | 7.990 | 7.770 | 7.915 | 1,248,751 | -0.05(-0.69%) |
Jan 13, 2020 | 7.920 | 8.000 | 7.810 | 7.970 | 1,170,237 | +0.10(+1.27%) |
Jan 10, 2020 | 7.970 | 7.990 | 7.760 | 7.870 | 1,758,700 | -0.10(-1.25%) |
Jan 09, 2020 | 8.130 | 8.140 | 7.940 | 7.970 | 1,534,220 | -0.03(-0.38%) |
Jan 08, 2020 | 7.970 | 8.050 | 7.800 | 8.000 | 1,888,001 | +0.07(+0.88%) |
Jan 07, 2020 | 8.060 | 8.100 | 7.820 | 7.930 | 2,388,974 | -0.17(-2.10%) |
Jan 06, 2020 | 8.010 | 8.170 | 8.010 | 8.100 | 2,624,558 | -0.01(-0.12%) |
Jan 03, 2020 | 8.080 | 8.250 | 8.020 | 8.110 | 2,189,700 | -0.11(-1.34%) |
Jan 02, 2020 | 8.130 | 8.250 | 7.980 | 8.220 | 3,550,566 | +0.28(+3.53%) |
Dec 31, 2019 | 7.690 | 8.080 | 7.690 | 7.940 | 4,039,900 | +0.20(+2.58%) |
Dec 30, 2019 | 7.810 | 7.860 | 7.680 | 7.740 | 2,323,443 | -0.04(-0.51%) |
Dec 27, 2019 | 7.800 | 7.830 | 7.670 | 7.780 | 1,733,100 | +0.02(+0.26%) |
Dec 26, 2019 | 7.740 | 7.860 | 7.660 | 7.760 | 2,101,583 | +0.06(+0.78%) |
Dec 24, 2019 | 7.690 | 7.860 | 7.630 | 7.700 | 1,200,500 | +0.02(+0.26%) |
Dec 23, 2019 | 7.530 | 7.720 | 7.450 | 7.680 | 1,574,936 | +0.15(+1.99%) |
Dec 20, 2019 | 7.400 | 7.570 | 7.340 | 7.530 | 7,183,300 | -0.03(-0.40%) |
Dec 19, 2019 | 7.490 | 7.740 | 7.460 | 7.560 | 4,642,975 | +0.00(+0.00%) |
Dec 18, 2019 | 7.590 | 7.670 | 7.340 | 7.560 | 4,312,997 | -0.04(-0.53%) |
Dec 17, 2019 | 7.190 | 7.640 | 7.160 | 7.600 | 3,903,268 | +0.39(+5.41%) |
Dec 16, 2019 | 7.150 | 7.390 | 7.075 | 7.210 | 3,579,048 | +0.26(+3.74%) |
Dec 13, 2019 | 6.600 | 6.970 | 6.600 | 6.950 | 2,565,300 | +0.35(+5.30%) |
Dec 12, 2019 | 6.480 | 6.670 | 6.480 | 6.600 | 2,101,369 | +0.12(+1.85%) |
Dec 11, 2019 | 6.340 | 6.485 | 6.300 | 6.480 | 1,651,410 | +0.19(+3.02%) |
Dec 10, 2019 | 6.100 | 6.320 | 6.085 | 6.290 | 1,192,595 | +0.21(+3.45%) |
Dec 09, 2019 | 6.120 | 6.160 | 5.980 | 6.080 | 1,635,381 | -0.04(-0.65%) |
Dec 06, 2019 | 5.890 | 6.180 | 5.890 | 6.120 | 1,564,100 | +0.13(+2.17%) |
Dec 05, 2019 | 6.040 | 6.120 | 5.880 | 5.990 | 1,041,931 | -0.07(-1.16%) |
Dec 04, 2019 | 6.100 | 6.140 | 5.990 | 6.060 | 1,269,956 | +0.00(+0.00%) |
Dec 03, 2019 | 6.070 | 6.120 | 5.990 | 6.060 | 1,362,965 | -0.09(-1.46%) |