Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 7.235 | 7.295 | 7.226 | 7.252 | 24,855 | +0.03(+0.36%) |
Mar 30, 2020 | 7.381 | 7.570 | 7.174 | 7.226 | 67,018 | -0.08(-1.06%) |
Mar 27, 2020 | 7.071 | 7.357 | 7.071 | 7.303 | 142,634 | +0.02(+0.24%) |
Mar 26, 2020 | 7.011 | 7.320 | 6.971 | 7.286 | 99,232 | +0.30(+4.31%) |
Mar 25, 2020 | 6.650 | 6.985 | 6.650 | 6.985 | 58,808 | +0.37(+5.59%) |
Mar 24, 2020 | 6.598 | 6.788 | 6.564 | 6.615 | 101,203 | +0.03(+0.39%) |
Mar 23, 2020 | 6.770 | 6.803 | 6.288 | 6.589 | 28,185 | -0.10(-1.50%) |
Mar 20, 2020 | 6.930 | 7.093 | 6.492 | 6.690 | 100,624 | -0.17(-2.50%) |
Mar 19, 2020 | 6.767 | 6.861 | 6.331 | 6.861 | 52,350 | +0.00(+0.00%) |
Mar 18, 2020 | 6.853 | 7.058 | 6.655 | 6.861 | 109,848 | -0.23(-3.26%) |
Mar 17, 2020 | 6.904 | 7.213 | 6.870 | 7.093 | 117,165 | +0.06(+0.85%) |
Mar 16, 2020 | 7.067 | 7.179 | 6.904 | 7.033 | 34,888 | -0.25(-3.42%) |
Mar 13, 2020 | 7.316 | 7.316 | 7.247 | 7.281 | 56,666 | +0.08(+1.07%) |
Mar 12, 2020 | 7.462 | 7.483 | 6.733 | 7.204 | 163,689 | -0.38(-4.98%) |
Mar 11, 2020 | 7.839 | 7.839 | 7.547 | 7.582 | 42,695 | -0.27(-3.49%) |
Mar 10, 2020 | 8.028 | 8.072 | 7.847 | 7.856 | 22,377 | -0.17(-2.14%) |
Mar 09, 2020 | 8.165 | 8.165 | 8.019 | 8.028 | 34,704 | -0.14(-1.68%) |
Mar 06, 2020 | 8.165 | 8.165 | 8.088 | 8.165 | 10,377 | +0.00(+0.00%) |
Mar 05, 2020 | 8.096 | 8.165 | 8.088 | 8.165 | 40,981 | +0.05(+0.63%) |
Mar 04, 2020 | 8.088 | 8.148 | 8.070 | 8.113 | 50,906 | +0.03(+0.32%) |
Mar 03, 2020 | 8.053 | 8.105 | 8.024 | 8.088 | 31,849 | +0.10(+1.29%) |
Mar 02, 2020 | 7.985 | 8.070 | 7.985 | 7.985 | 98,506 | +0.00(+0.01%) |
Feb 28, 2020 | 8.088 | 8.088 | 7.890 | 7.984 | 76,954 | -0.07(-0.86%) |
Feb 27, 2020 | 8.242 | 8.293 | 8.010 | 8.053 | 168,430 | -0.19(-2.29%) |
Feb 26, 2020 | 8.173 | 8.242 | 8.173 | 8.242 | 58,378 | +0.04(+0.53%) |
Feb 25, 2020 | 8.216 | 8.251 | 8.191 | 8.198 | 23,299 | -0.02(-0.22%) |
Feb 24, 2020 | 8.225 | 8.251 | 8.207 | 8.216 | 33,907 | -0.03(-0.31%) |
Feb 21, 2020 | 8.193 | 8.242 | 8.174 | 8.242 | 33,347 | +0.04(+0.52%) |
Feb 20, 2020 | 8.165 | 8.225 | 8.152 | 8.199 | 21,835 | +0.02(+0.25%) |
Feb 19, 2020 | 8.128 | 8.179 | 8.128 | 8.179 | 28,557 | +0.06(+0.74%) |
Feb 18, 2020 | 8.119 | 8.137 | 8.119 | 8.119 | 17,746 | +0.00(+0.00%) |
Feb 14, 2020 | 8.102 | 8.162 | 8.085 | 8.119 | 76,209 | +0.00(+0.00%) |
Feb 13, 2020 | 8.128 | 8.188 | 8.111 | 8.119 | 125,145 | -0.03(-0.32%) |
Feb 12, 2020 | 8.102 | 8.145 | 8.085 | 8.145 | 11,721 | +0.07(+0.85%) |
Feb 11, 2020 | 8.145 | 8.170 | 8.076 | 8.076 | 45,473 | -0.10(-1.26%) |
Feb 10, 2020 | 8.162 | 8.179 | 8.136 | 8.179 | 32,619 | +0.06(+0.74%) |
Feb 07, 2020 | 8.222 | 8.222 | 8.119 | 8.119 | 34,481 | -0.08(-0.94%) |
Feb 06, 2020 | 8.213 | 8.324 | 8.188 | 8.196 | 59,445 | -0.03(-0.42%) |
Feb 05, 2020 | 8.119 | 8.230 | 8.111 | 8.230 | 32,393 | +0.12(+1.48%) |
Feb 04, 2020 | 8.102 | 8.136 | 8.042 | 8.111 | 22,000 | +0.03(+0.42%) |
Feb 03, 2020 | 8.136 | 8.136 | 8.076 | 8.076 | 6,816 | -0.03(-0.32%) |
Jan 31, 2020 | 8.119 | 8.128 | 8.102 | 8.102 | 16,714 | +0.01(+0.11%) |
Jan 30, 2020 | 8.247 | 8.247 | 8.068 | 8.093 | 17,436 | -0.03(-0.32%) |
Jan 29, 2020 | 8.179 | 8.205 | 8.115 | 8.119 | 3,916 | -0.05(-0.63%) |
Jan 28, 2020 | 8.179 | 8.213 | 8.165 | 8.170 | 23,440 | -0.06(-0.78%) |
Jan 27, 2020 | 8.093 | 8.359 | 8.093 | 8.235 | 20,913 | +0.06(+0.79%) |
Jan 24, 2020 | 8.196 | 8.196 | 8.102 | 8.170 | 58,325 | -0.01(-0.10%) |
Jan 23, 2020 | 8.016 | 8.179 | 8.016 | 8.179 | 15,628 | +0.20(+2.50%) |
Jan 22, 2020 | 8.065 | 8.090 | 7.979 | 7.979 | 35,779 | -0.10(-1.27%) |
Jan 21, 2020 | 8.090 | 8.090 | 8.056 | 8.082 | 3,989 | +0.02(+0.21%) |
Jan 17, 2020 | 7.954 | 8.154 | 7.951 | 8.065 | 140,967 | +0.10(+1.29%) |
Jan 16, 2020 | 7.945 | 7.988 | 7.945 | 7.962 | 10,976 | -0.01(-0.11%) |
Jan 15, 2020 | 7.962 | 7.988 | 7.919 | 7.971 | 23,196 | +0.02(+0.21%) |
Jan 14, 2020 | 7.851 | 7.988 | 7.851 | 7.954 | 77,523 | +0.09(+1.19%) |
Jan 13, 2020 | 7.860 | 7.905 | 7.860 | 7.860 | 50,360 | -0.01(-0.11%) |
Jan 10, 2020 | 7.860 | 7.868 | 7.851 | 7.868 | 20,154 | +0.02(+0.21%) |
Jan 09, 2020 | 7.851 | 7.877 | 7.851 | 7.852 | 9,836 | -0.02(-0.21%) |
Jan 08, 2020 | 7.851 | 7.868 | 7.834 | 7.868 | 83,114 | +0.03(+0.33%) |
Jan 07, 2020 | 7.817 | 7.868 | 7.796 | 7.843 | 118,847 | +0.03(+0.33%) |
Jan 06, 2020 | 7.826 | 7.826 | 7.706 | 7.817 | 175,042 | +0.00(+0.00%) |
Jan 03, 2020 | 7.757 | 7.817 | 7.757 | 7.817 | 36,442 | +0.04(+0.55%) |