Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.300 | 6.350 | 5.930 | 6.080 | 1,375,400 | -0.34(-5.30%) |
Feb 27, 2020 | 6.180 | 6.690 | 6.020 | 6.420 | 841,543 | +0.10(+1.58%) |
Feb 26, 2020 | 6.310 | 6.600 | 6.160 | 6.320 | 484,949 | +0.05(+0.80%) |
Feb 25, 2020 | 6.840 | 7.000 | 6.200 | 6.270 | 637,926 | -0.58(-8.47%) |
Feb 24, 2020 | 6.760 | 6.940 | 6.520 | 6.850 | 349,161 | -0.14(-2.00%) |
Feb 21, 2020 | 7.150 | 7.170 | 6.950 | 6.990 | 170,000 | -0.18(-2.51%) |
Feb 20, 2020 | 7.300 | 7.309 | 6.910 | 7.170 | 232,146 | -0.12(-1.65%) |
Feb 19, 2020 | 7.210 | 7.370 | 7.050 | 7.290 | 382,038 | +0.05(+0.69%) |
Feb 18, 2020 | 7.020 | 7.260 | 6.810 | 7.240 | 439,260 | +0.24(+3.43%) |
Feb 14, 2020 | 7.430 | 7.490 | 6.930 | 7.000 | 349,000 | +0.07(+1.01%) |
Feb 13, 2020 | 7.110 | 7.110 | 6.880 | 6.930 | 215,792 | -0.21(-2.94%) |
Feb 12, 2020 | 7.280 | 7.345 | 7.010 | 7.140 | 574,086 | -0.12(-1.65%) |
Feb 11, 2020 | 7.140 | 7.390 | 7.060 | 7.260 | 185,416 | +0.13(+1.82%) |
Feb 10, 2020 | 7.080 | 7.180 | 6.790 | 7.130 | 307,103 | +0.00(+0.00%) |
Feb 07, 2020 | 7.580 | 7.620 | 7.080 | 7.130 | 255,500 | -0.49(-6.43%) |
Feb 06, 2020 | 7.650 | 7.790 | 7.490 | 7.620 | 437,006 | +0.05(+0.66%) |
Feb 05, 2020 | 7.380 | 7.640 | 7.020 | 7.570 | 658,690 | +0.23(+3.13%) |
Feb 04, 2020 | 7.350 | 7.530 | 7.290 | 7.340 | 250,668 | +0.06(+0.82%) |
Feb 03, 2020 | 7.500 | 7.600 | 7.190 | 7.280 | 273,491 | -0.17(-2.35%) |
Jan 31, 2020 | 7.690 | 7.745 | 7.332 | 7.455 | 526,000 | -0.16(-2.04%) |
Jan 30, 2020 | 8.210 | 8.274 | 7.350 | 7.610 | 885,114 | -0.25(-3.18%) |
Jan 29, 2020 | 7.820 | 8.070 | 7.800 | 7.860 | 429,815 | -0.01(-0.13%) |
Jan 28, 2020 | 8.020 | 8.250 | 7.860 | 7.870 | 372,063 | -0.13(-1.62%) |
Jan 27, 2020 | 8.050 | 8.210 | 7.835 | 8.000 | 658,257 | -0.15(-1.84%) |
Jan 24, 2020 | 8.280 | 8.370 | 8.070 | 8.150 | 399,200 | -0.12(-1.45%) |
Jan 23, 2020 | 8.210 | 8.560 | 8.110 | 8.270 | 736,927 | +0.02(+0.24%) |
Jan 22, 2020 | 8.580 | 8.630 | 8.170 | 8.250 | 823,971 | -0.26(-3.06%) |
Jan 21, 2020 | 8.510 | 8.650 | 8.330 | 8.510 | 505,263 | -0.04(-0.47%) |
Jan 17, 2020 | 8.650 | 8.710 | 8.440 | 8.550 | 207,600 | -0.15(-1.72%) |
Jan 16, 2020 | 8.880 | 8.990 | 8.660 | 8.700 | 134,387 | -0.18(-2.03%) |
Jan 15, 2020 | 9.040 | 9.170 | 8.870 | 8.880 | 136,155 | -0.20(-2.20%) |
Jan 14, 2020 | 8.950 | 9.260 | 8.840 | 9.080 | 144,401 | +0.15(+1.68%) |
Jan 13, 2020 | 9.010 | 9.280 | 8.830 | 8.930 | 388,009 | +0.09(+1.02%) |
Jan 10, 2020 | 9.040 | 9.040 | 8.755 | 8.840 | 232,200 | -0.15(-1.72%) |
Jan 09, 2020 | 9.050 | 9.150 | 8.920 | 8.995 | 173,797 | -0.03(-0.28%) |
Jan 08, 2020 | 9.110 | 9.360 | 8.870 | 9.020 | 305,266 | -0.12(-1.31%) |
Jan 07, 2020 | 9.110 | 9.430 | 8.960 | 9.140 | 338,007 | +0.02(+0.22%) |
Jan 06, 2020 | 8.940 | 9.170 | 8.800 | 9.120 | 185,793 | +0.09(+1.00%) |
Jan 03, 2020 | 9.280 | 9.370 | 8.930 | 9.030 | 427,800 | -0.35(-3.73%) |
Jan 02, 2020 | 9.650 | 9.650 | 9.310 | 9.380 | 555,307 | -0.13(-1.37%) |
Dec 31, 2019 | 9.350 | 9.520 | 9.250 | 9.510 | 336,100 | +0.16(+1.71%) |
Dec 30, 2019 | 9.110 | 9.360 | 9.100 | 9.350 | 283,403 | +0.24(+2.63%) |
Dec 27, 2019 | 8.970 | 9.150 | 8.865 | 9.110 | 187,600 | +0.17(+1.90%) |
Dec 26, 2019 | 9.040 | 9.110 | 8.820 | 8.940 | 145,990 | -0.12(-1.32%) |
Dec 24, 2019 | 8.930 | 9.080 | 8.810 | 9.060 | 130,600 | +0.10(+1.12%) |
Dec 23, 2019 | 8.970 | 9.180 | 8.840 | 8.960 | 219,620 | +0.00(+0.00%) |
Dec 20, 2019 | 8.910 | 9.090 | 8.825 | 8.960 | 270,000 | +0.06(+0.67%) |
Dec 19, 2019 | 8.720 | 9.050 | 8.720 | 8.900 | 376,090 | +0.20(+2.30%) |
Dec 18, 2019 | 8.610 | 8.770 | 8.560 | 8.700 | 231,863 | +0.09(+1.05%) |
Dec 17, 2019 | 8.590 | 8.770 | 8.540 | 8.610 | 206,216 | +0.02(+0.23%) |
Dec 16, 2019 | 8.520 | 8.670 | 8.510 | 8.590 | 265,013 | +0.03(+0.35%) |
Dec 13, 2019 | 8.730 | 8.860 | 8.520 | 8.560 | 288,100 | -0.20(-2.28%) |
Dec 12, 2019 | 8.610 | 8.820 | 8.500 | 8.760 | 224,994 | +0.07(+0.81%) |
Dec 11, 2019 | 8.680 | 8.915 | 8.630 | 8.690 | 173,914 | -0.01(-0.11%) |
Dec 10, 2019 | 8.740 | 8.850 | 8.580 | 8.700 | 241,509 | -0.05(-0.57%) |
Dec 09, 2019 | 9.090 | 9.230 | 8.670 | 8.750 | 740,485 | -0.30(-3.31%) |
Dec 06, 2019 | 9.000 | 9.150 | 8.770 | 9.050 | 418,200 | +0.19(+2.14%) |
Dec 05, 2019 | 8.950 | 9.020 | 8.670 | 8.860 | 223,437 | -0.12(-1.34%) |
Dec 04, 2019 | 8.710 | 9.000 | 8.650 | 8.980 | 584,953 | +0.27(+3.10%) |
Dec 03, 2019 | 8.510 | 8.900 | 8.500 | 8.710 | 544,426 | +0.11(+1.28%) |