Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.650 | 7.720 | 7.290 | 7.690 | 121,259 | -0.24(-3.02%) |
Feb 27, 2020 | 7.950 | 8.249 | 7.590 | 7.930 | 113,334 | -0.15(-1.85%) |
Feb 26, 2020 | 8.139 | 8.269 | 7.890 | 8.079 | 94,119 | -0.02(-0.25%) |
Feb 25, 2020 | 8.169 | 8.179 | 7.940 | 8.099 | 72,052 | -0.07(-0.86%) |
Feb 24, 2020 | 8.758 | 8.758 | 8.069 | 8.169 | 74,969 | -0.78(-8.71%) |
Feb 21, 2020 | 8.788 | 8.988 | 8.742 | 8.948 | 129,870 | +0.19(+2.17%) |
Feb 20, 2020 | 8.599 | 8.788 | 8.599 | 8.758 | 50,295 | +0.08(+0.92%) |
Feb 19, 2020 | 8.599 | 8.798 | 8.569 | 8.679 | 80,625 | +0.09(+1.05%) |
Feb 18, 2020 | 8.209 | 8.689 | 8.069 | 8.589 | 116,862 | +0.37(+4.50%) |
Feb 14, 2020 | 8.114 | 8.229 | 8.040 | 8.219 | 30,139 | +0.10(+1.23%) |
Feb 13, 2020 | 8.089 | 8.159 | 7.994 | 8.119 | 49,688 | +0.15(+1.88%) |
Feb 12, 2020 | 7.979 | 7.999 | 7.825 | 7.970 | 44,437 | +0.04(+0.50%) |
Feb 11, 2020 | 7.890 | 7.940 | 7.710 | 7.930 | 41,689 | +0.06(+0.76%) |
Feb 10, 2020 | 7.780 | 8.069 | 7.770 | 7.870 | 74,286 | +0.08(+1.03%) |
Feb 07, 2020 | 7.840 | 7.930 | 7.700 | 7.790 | 31,942 | -0.08(-1.02%) |
Feb 06, 2020 | 7.910 | 7.910 | 7.730 | 7.870 | 80,530 | +0.00(+0.00%) |
Feb 05, 2020 | 7.710 | 7.940 | 7.684 | 7.870 | 84,790 | +0.22(+2.87%) |
Feb 04, 2020 | 7.640 | 7.680 | 7.540 | 7.650 | 69,920 | +0.09(+1.19%) |
Feb 03, 2020 | 7.600 | 7.630 | 7.460 | 7.560 | 54,493 | +0.01(+0.13%) |
Jan 31, 2020 | 7.650 | 7.710 | 7.420 | 7.550 | 68,790 | -0.13(-1.69%) |
Jan 30, 2020 | 7.440 | 7.710 | 7.430 | 7.680 | 59,718 | +0.14(+1.85%) |
Jan 29, 2020 | 7.940 | 7.940 | 7.440 | 7.540 | 93,880 | -0.40(-5.03%) |
Jan 28, 2020 | 7.740 | 7.940 | 7.580 | 7.940 | 97,688 | +0.20(+2.58%) |
Jan 27, 2020 | 7.181 | 7.790 | 7.091 | 7.740 | 94,269 | +0.29(+3.89%) |
Jan 24, 2020 | 7.310 | 7.530 | 7.280 | 7.450 | 55,673 | +0.03(+0.40%) |
Jan 23, 2020 | 7.610 | 7.610 | 7.370 | 7.420 | 52,859 | -0.20(-2.62%) |
Jan 22, 2020 | 7.610 | 7.688 | 7.480 | 7.620 | 51,022 | +0.01(+0.13%) |
Jan 21, 2020 | 7.520 | 7.630 | 7.370 | 7.610 | 64,840 | +0.05(+0.66%) |
Jan 17, 2020 | 7.760 | 7.760 | 7.480 | 7.560 | 69,791 | -0.12(-1.56%) |
Jan 16, 2020 | 7.370 | 7.710 | 7.370 | 7.680 | 78,786 | +0.38(+5.20%) |
Jan 15, 2020 | 7.201 | 7.390 | 7.051 | 7.300 | 105,302 | +0.10(+1.39%) |
Jan 14, 2020 | 7.031 | 7.280 | 6.901 | 7.201 | 93,078 | +0.22(+3.15%) |
Jan 13, 2020 | 7.011 | 7.011 | 6.621 | 6.981 | 135,207 | -0.01(-0.14%) |
Jan 10, 2020 | 7.141 | 7.141 | 6.931 | 6.991 | 51,968 | -0.11(-1.55%) |
Jan 09, 2020 | 7.290 | 7.290 | 7.051 | 7.101 | 104,945 | -0.17(-2.34%) |
Jan 08, 2020 | 7.141 | 7.300 | 7.081 | 7.270 | 89,854 | +0.10(+1.39%) |
Jan 07, 2020 | 7.121 | 7.360 | 7.121 | 7.171 | 85,756 | -0.04(-0.55%) |
Jan 06, 2020 | 7.071 | 7.260 | 6.981 | 7.210 | 95,899 | +0.10(+1.40%) |
Jan 03, 2020 | 7.111 | 7.210 | 7.041 | 7.111 | 83,710 | -0.07(-0.97%) |
Jan 02, 2020 | 7.111 | 7.201 | 7.051 | 7.181 | 103,621 | -0.02(-0.28%) |
Dec 31, 2019 | 7.091 | 7.240 | 7.091 | 7.201 | 67,088 | +0.11(+1.55%) |
Dec 30, 2019 | 7.031 | 7.191 | 6.991 | 7.091 | 96,468 | +0.07(+1.00%) |
Dec 27, 2019 | 7.071 | 7.101 | 6.821 | 7.021 | 96,527 | -0.07(-0.99%) |
Dec 26, 2019 | 7.011 | 7.141 | 6.921 | 7.091 | 93,941 | +0.07(+1.00%) |
Dec 24, 2019 | 7.191 | 7.191 | 6.941 | 7.021 | 47,862 | -0.15(-2.09%) |
Dec 23, 2019 | 7.500 | 7.500 | 7.151 | 7.171 | 132,053 | -0.37(-4.90%) |
Dec 20, 2019 | 7.240 | 7.670 | 7.201 | 7.540 | 360,574 | +0.35(+4.86%) |
Dec 19, 2019 | 7.230 | 7.450 | 7.141 | 7.191 | 161,059 | -0.02(-0.28%) |
Dec 18, 2019 | 7.191 | 7.250 | 6.931 | 7.210 | 185,893 | +0.02(+0.28%) |
Dec 17, 2019 | 6.731 | 7.220 | 6.541 | 7.191 | 155,959 | +0.48(+7.14%) |
Dec 16, 2019 | 6.461 | 6.761 | 6.412 | 6.711 | 118,669 | +0.31(+4.84%) |
Dec 13, 2019 | 6.521 | 6.631 | 6.312 | 6.402 | 109,043 | -0.05(-0.77%) |
Dec 12, 2019 | 6.541 | 6.611 | 6.362 | 6.452 | 188,472 | -0.08(-1.22%) |
Dec 11, 2019 | 6.641 | 6.651 | 6.466 | 6.531 | 152,810 | -0.16(-2.39%) |
Dec 10, 2019 | 6.591 | 6.851 | 6.442 | 6.691 | 89,592 | +0.09(+1.36%) |
Dec 09, 2019 | 6.771 | 7.081 | 6.591 | 6.601 | 139,282 | -0.19(-2.79%) |
Dec 06, 2019 | 7.111 | 7.325 | 6.681 | 6.791 | 223,994 | -0.70(-9.33%) |
Dec 05, 2019 | 7.343 | 7.540 | 7.176 | 7.490 | 128,820 | +0.26(+3.59%) |
Dec 04, 2019 | 7.141 | 7.370 | 7.141 | 7.230 | 94,131 | +0.13(+1.83%) |
Dec 03, 2019 | 7.151 | 7.250 | 6.991 | 7.101 | 157,086 | -0.14(-1.93%) |