Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.647 | 6.822 | 6.401 | 6.537 | 348,410 | -0.34(-4.99%) |
Feb 27, 2020 | 7.378 | 7.378 | 6.815 | 6.880 | 378,664 | -0.58(-7.81%) |
Feb 26, 2020 | 7.573 | 7.935 | 7.340 | 7.463 | 156,820 | -0.05(-0.60%) |
Feb 25, 2020 | 7.961 | 7.961 | 7.475 | 7.508 | 360,495 | -0.39(-4.92%) |
Feb 24, 2020 | 7.896 | 7.961 | 7.838 | 7.896 | 267,331 | -0.18(-2.24%) |
Feb 21, 2020 | 8.039 | 8.116 | 8.039 | 8.077 | 94,711 | +0.03(+0.40%) |
Feb 20, 2020 | 8.090 | 8.090 | 8.045 | 8.045 | 65,637 | -0.03(-0.40%) |
Feb 19, 2020 | 8.090 | 8.117 | 8.064 | 8.077 | 59,133 | +0.01(+0.16%) |
Feb 18, 2020 | 8.123 | 8.129 | 8.064 | 8.064 | 47,471 | -0.05(-0.64%) |
Feb 14, 2020 | 8.149 | 8.168 | 8.116 | 8.116 | 22,403 | -0.05(-0.63%) |
Feb 13, 2020 | 8.090 | 8.174 | 8.090 | 8.168 | 29,149 | +0.05(+0.56%) |
Feb 12, 2020 | 8.187 | 8.187 | 8.090 | 8.123 | 143,796 | +0.04(+0.51%) |
Feb 11, 2020 | 8.011 | 8.113 | 7.991 | 8.081 | 99,680 | +0.06(+0.72%) |
Feb 10, 2020 | 7.966 | 8.043 | 7.946 | 8.023 | 131,701 | +0.04(+0.56%) |
Feb 07, 2020 | 8.011 | 8.094 | 7.901 | 7.979 | 139,322 | -0.04(-0.48%) |
Feb 06, 2020 | 8.011 | 8.120 | 7.979 | 8.017 | 69,308 | +0.04(+0.56%) |
Feb 05, 2020 | 8.030 | 8.101 | 7.953 | 7.972 | 72,745 | -0.02(-0.24%) |
Feb 04, 2020 | 7.811 | 8.011 | 7.811 | 7.991 | 86,261 | +0.19(+2.47%) |
Feb 03, 2020 | 7.818 | 7.838 | 7.783 | 7.799 | 69,216 | +0.01(+0.08%) |
Jan 31, 2020 | 7.882 | 7.901 | 7.715 | 7.792 | 224,317 | -0.13(-1.62%) |
Jan 30, 2020 | 7.901 | 7.979 | 7.889 | 7.921 | 50,016 | +0.01(+0.08%) |
Jan 29, 2020 | 7.946 | 8.023 | 7.908 | 7.914 | 63,023 | +0.02(+0.24%) |
Jan 28, 2020 | 7.889 | 7.946 | 7.882 | 7.895 | 42,998 | +0.01(+0.08%) |
Jan 27, 2020 | 7.979 | 7.998 | 7.876 | 7.889 | 163,107 | -0.19(-2.35%) |
Jan 24, 2020 | 8.120 | 8.120 | 8.030 | 8.078 | 68,960 | -0.03(-0.36%) |
Jan 23, 2020 | 8.120 | 8.126 | 8.081 | 8.107 | 61,899 | +0.01(+0.16%) |
Jan 22, 2020 | 8.004 | 8.126 | 7.979 | 8.094 | 64,186 | +0.07(+0.88%) |
Jan 21, 2020 | 7.991 | 8.030 | 7.959 | 8.023 | 93,391 | +0.05(+0.64%) |
Jan 17, 2020 | 8.011 | 8.011 | 7.949 | 7.972 | 49,346 | -0.03(-0.32%) |
Jan 16, 2020 | 7.927 | 7.998 | 7.927 | 7.998 | 68,918 | +0.04(+0.57%) |
Jan 15, 2020 | 7.940 | 7.979 | 7.917 | 7.953 | 92,631 | -0.03(-0.32%) |
Jan 14, 2020 | 7.927 | 7.979 | 7.908 | 7.979 | 49,303 | +0.03(+0.32%) |
Jan 13, 2020 | 7.876 | 7.983 | 7.876 | 7.953 | 81,299 | +0.04(+0.57%) |
Jan 10, 2020 | 7.908 | 7.934 | 7.824 | 7.908 | 51,993 | -0.02(-0.21%) |
Jan 09, 2020 | 7.905 | 7.950 | 7.861 | 7.925 | 165,701 | +0.03(+0.40%) |
Jan 08, 2020 | 7.810 | 7.893 | 7.810 | 7.893 | 66,317 | +0.08(+1.06%) |
Jan 07, 2020 | 7.829 | 7.835 | 7.752 | 7.810 | 40,934 | +0.00(+0.00%) |
Jan 06, 2020 | 7.803 | 7.835 | 7.757 | 7.810 | 63,500 | +0.04(+0.57%) |
Jan 03, 2020 | 7.759 | 7.810 | 7.701 | 7.765 | 138,344 | +0.01(+0.08%) |
Jan 02, 2020 | 7.644 | 7.816 | 7.625 | 7.759 | 202,581 | +0.13(+1.76%) |
Dec 31, 2019 | 7.593 | 7.638 | 7.478 | 7.625 | 243,907 | +0.03(+0.42%) |
Dec 30, 2019 | 7.542 | 7.622 | 7.478 | 7.593 | 133,402 | +0.06(+0.85%) |
Dec 27, 2019 | 7.561 | 7.609 | 7.472 | 7.529 | 156,069 | -0.08(-1.01%) |
Dec 26, 2019 | 7.459 | 7.619 | 7.444 | 7.606 | 80,021 | +0.13(+1.79%) |
Dec 24, 2019 | 7.446 | 7.491 | 7.439 | 7.472 | 37,017 | +0.02(+0.26%) |
Dec 23, 2019 | 7.536 | 7.556 | 7.453 | 7.453 | 103,073 | -0.07(-0.93%) |
Dec 20, 2019 | 7.415 | 7.523 | 7.415 | 7.523 | 65,094 | +0.08(+1.11%) |
Dec 19, 2019 | 7.485 | 7.485 | 7.415 | 7.440 | 45,384 | -0.01(-0.17%) |
Dec 18, 2019 | 7.478 | 7.484 | 7.395 | 7.453 | 142,303 | -0.01(-0.09%) |
Dec 17, 2019 | 7.491 | 7.491 | 7.427 | 7.459 | 93,229 | +0.00(+0.00%) |
Dec 16, 2019 | 7.466 | 7.482 | 7.415 | 7.459 | 133,414 | +0.01(+0.09%) |
Dec 13, 2019 | 7.440 | 7.504 | 7.408 | 7.453 | 127,835 | -0.03(-0.43%) |
Dec 12, 2019 | 7.491 | 7.523 | 7.440 | 7.485 | 64,633 | +0.00(+0.00%) |
Dec 11, 2019 | 7.504 | 7.561 | 7.408 | 7.485 | 61,583 | -0.06(-0.81%) |
Dec 10, 2019 | 7.508 | 7.546 | 7.508 | 7.546 | 52,406 | +0.04(+0.51%) |
Dec 09, 2019 | 7.476 | 7.552 | 7.464 | 7.508 | 74,971 | +0.03(+0.42%) |
Dec 06, 2019 | 7.508 | 7.527 | 7.464 | 7.476 | 87,744 | -0.04(-0.51%) |
Dec 05, 2019 | 7.432 | 7.514 | 7.398 | 7.514 | 97,336 | +0.10(+1.37%) |
Dec 04, 2019 | 7.400 | 7.432 | 7.299 | 7.413 | 82,249 | +0.08(+1.12%) |
Dec 03, 2019 | 7.369 | 7.413 | 7.318 | 7.331 | 104,103 | -0.07(-1.01%) |