Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.859 | 7.295 | 6.614 | 7.295 | 722,190 | +0.42(+6.09%) |
Feb 27, 2020 | 6.937 | 7.064 | 6.824 | 6.876 | 616,219 | -0.14(-1.99%) |
Feb 26, 2020 | 7.103 | 7.129 | 6.981 | 7.016 | 590,374 | -0.06(-0.86%) |
Feb 25, 2020 | 7.025 | 7.112 | 6.946 | 7.077 | 852,423 | +0.14(+2.01%) |
Feb 24, 2020 | 7.225 | 7.225 | 6.894 | 6.937 | 819,238 | -0.42(-5.69%) |
Feb 21, 2020 | 7.505 | 7.528 | 7.278 | 7.356 | 491,392 | -0.16(-2.09%) |
Feb 20, 2020 | 7.321 | 7.653 | 7.321 | 7.513 | 469,709 | +0.18(+2.50%) |
Feb 19, 2020 | 7.208 | 7.365 | 7.164 | 7.330 | 694,513 | +0.17(+2.31%) |
Feb 18, 2020 | 7.609 | 7.662 | 7.156 | 7.164 | 719,760 | -0.45(-5.96%) |
Feb 14, 2020 | 7.749 | 7.775 | 7.461 | 7.618 | 457,013 | -0.12(-1.58%) |
Feb 13, 2020 | 7.854 | 7.967 | 7.688 | 7.740 | 678,042 | -0.11(-1.44%) |
Feb 12, 2020 | 7.635 | 7.923 | 7.635 | 7.854 | 348,652 | +0.25(+3.33%) |
Feb 11, 2020 | 7.374 | 7.766 | 7.321 | 7.601 | 587,682 | +0.35(+4.81%) |
Feb 10, 2020 | 7.688 | 7.714 | 7.217 | 7.251 | 1,001,099 | -0.45(-5.78%) |
Feb 07, 2020 | 7.679 | 7.775 | 7.505 | 7.697 | 661,454 | +0.02(+0.23%) |
Feb 06, 2020 | 7.958 | 8.046 | 7.461 | 7.679 | 880,573 | -0.26(-3.30%) |
Feb 05, 2020 | 8.211 | 8.211 | 7.819 | 7.941 | 648,043 | -0.27(-3.29%) |
Feb 04, 2020 | 8.115 | 8.342 | 8.080 | 8.211 | 990,351 | +0.18(+2.28%) |
Feb 03, 2020 | 7.958 | 8.176 | 7.880 | 8.028 | 472,377 | +0.06(+0.77%) |
Jan 31, 2020 | 7.880 | 8.019 | 7.775 | 7.967 | 336,227 | +0.09(+1.11%) |
Jan 30, 2020 | 7.950 | 7.950 | 7.784 | 7.880 | 448,421 | -0.14(-1.74%) |
Jan 29, 2020 | 8.203 | 8.277 | 7.941 | 8.019 | 508,703 | -0.14(-1.71%) |
Jan 28, 2020 | 8.002 | 8.211 | 7.936 | 8.159 | 777,992 | +0.24(+2.97%) |
Jan 27, 2020 | 7.854 | 8.028 | 7.784 | 7.923 | 756,973 | -0.15(-1.84%) |
Jan 24, 2020 | 8.639 | 8.639 | 8.019 | 8.072 | 445,668 | -0.48(-5.61%) |
Jan 23, 2020 | 8.630 | 8.670 | 8.368 | 8.552 | 840,325 | -0.24(-2.68%) |
Jan 22, 2020 | 8.046 | 8.848 | 8.011 | 8.787 | 1,718,088 | +0.84(+10.54%) |
Jan 21, 2020 | 7.854 | 7.984 | 7.601 | 7.950 | 616,598 | +0.10(+1.22%) |
Jan 17, 2020 | 7.941 | 8.124 | 7.810 | 7.854 | 611,146 | -0.07(-0.88%) |
Jan 16, 2020 | 8.080 | 8.115 | 7.897 | 7.923 | 548,552 | -0.29(-3.51%) |
Jan 15, 2020 | 8.238 | 8.403 | 8.089 | 8.211 | 461,461 | -0.05(-0.63%) |
Jan 14, 2020 | 8.595 | 8.630 | 8.159 | 8.264 | 790,816 | -0.33(-3.86%) |
Jan 13, 2020 | 9.171 | 9.276 | 8.499 | 8.595 | 796,378 | -0.48(-5.29%) |
Jan 10, 2020 | 9.075 | 9.180 | 8.722 | 9.075 | 590,174 | +0.09(+0.97%) |
Jan 09, 2020 | 8.622 | 9.067 | 8.595 | 8.988 | 536,149 | +0.42(+4.89%) |
Jan 08, 2020 | 8.587 | 8.735 | 8.438 | 8.569 | 393,511 | -0.02(-0.20%) |
Jan 07, 2020 | 8.569 | 8.687 | 8.473 | 8.587 | 254,274 | +0.00(+0.00%) |
Jan 06, 2020 | 8.831 | 8.857 | 8.491 | 8.587 | 515,611 | -0.27(-3.05%) |
Jan 03, 2020 | 8.857 | 9.232 | 8.787 | 8.857 | 970,522 | -0.04(-0.49%) |
Jan 02, 2020 | 8.595 | 9.232 | 8.595 | 8.901 | 1,546,526 | +0.38(+4.40%) |
Dec 31, 2019 | 8.447 | 8.813 | 8.368 | 8.526 | 1,517,379 | +0.03(+0.41%) |
Dec 30, 2019 | 8.246 | 8.552 | 8.107 | 8.491 | 1,626,001 | +0.28(+3.40%) |
Dec 27, 2019 | 8.377 | 8.421 | 8.168 | 8.211 | 973,960 | -0.26(-3.09%) |
Dec 26, 2019 | 8.421 | 8.622 | 8.229 | 8.473 | 2,342,121 | +0.17(+2.10%) |
Dec 24, 2019 | 7.976 | 8.351 | 7.950 | 8.299 | 710,387 | +0.41(+5.20%) |
Dec 23, 2019 | 8.072 | 8.080 | 7.871 | 7.889 | 925,558 | -0.11(-1.42%) |
Dec 20, 2019 | 8.115 | 8.115 | 7.871 | 8.002 | 861,311 | +0.02(+0.22%) |
Dec 19, 2019 | 8.220 | 8.473 | 7.967 | 7.984 | 789,724 | -0.25(-3.07%) |
Dec 18, 2019 | 8.438 | 8.543 | 8.194 | 8.238 | 966,140 | -0.27(-3.18%) |
Dec 17, 2019 | 8.622 | 8.709 | 8.482 | 8.508 | 649,068 | -0.15(-1.71%) |
Dec 16, 2019 | 8.813 | 8.840 | 8.464 | 8.656 | 1,372,025 | +0.01(+0.10%) |
Dec 13, 2019 | 8.709 | 8.761 | 8.421 | 8.648 | 2,373,305 | -0.11(-1.29%) |
Dec 12, 2019 | 8.909 | 8.936 | 8.499 | 8.761 | 797,701 | -0.15(-1.67%) |
Dec 11, 2019 | 8.726 | 9.075 | 8.264 | 8.909 | 2,781,804 | +0.73(+8.96%) |
Dec 10, 2019 | 8.185 | 8.229 | 8.137 | 8.176 | 2,764,639 | -0.04(-0.53%) |
Dec 09, 2019 | 8.133 | 8.299 | 8.106 | 8.220 | 2,021,225 | -0.01(-0.11%) |
Dec 06, 2019 | 8.150 | 8.246 | 8.124 | 8.229 | 1,171,525 | +0.07(+0.86%) |
Dec 05, 2019 | 8.115 | 8.194 | 7.871 | 8.159 | 1,051,835 | +0.10(+1.19%) |
Dec 04, 2019 | 7.923 | 8.080 | 7.854 | 8.063 | 712,492 | +0.04(+0.54%) |
Dec 03, 2019 | 8.089 | 8.133 | 7.862 | 8.019 | 853,923 | -0.25(-3.06%) |