Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.606 | 6.606 | 6.296 | 6.413 | 121,493 | -0.23(-3.52%) |
Feb 27, 2020 | 7.024 | 7.024 | 6.647 | 6.647 | 213,128 | -0.42(-6.01%) |
Feb 26, 2020 | 7.071 | 7.132 | 7.004 | 7.071 | 49,686 | -0.03(-0.38%) |
Feb 25, 2020 | 7.267 | 7.310 | 7.078 | 7.098 | 89,126 | -0.20(-2.68%) |
Feb 24, 2020 | 7.510 | 7.510 | 7.213 | 7.294 | 115,777 | -0.25(-3.31%) |
Feb 21, 2020 | 7.550 | 7.556 | 7.496 | 7.543 | 66,606 | -0.05(-0.71%) |
Feb 20, 2020 | 7.564 | 7.597 | 7.544 | 7.597 | 61,038 | +0.05(+0.61%) |
Feb 19, 2020 | 7.518 | 7.551 | 7.492 | 7.551 | 53,581 | +0.03(+0.44%) |
Feb 18, 2020 | 7.505 | 7.518 | 7.492 | 7.518 | 45,916 | +0.01(+0.18%) |
Feb 14, 2020 | 7.465 | 7.505 | 7.452 | 7.505 | 60,047 | +0.09(+1.25%) |
Feb 13, 2020 | 7.413 | 7.459 | 7.399 | 7.413 | 25,627 | +0.00(+0.00%) |
Feb 12, 2020 | 7.439 | 7.492 | 7.399 | 7.413 | 95,693 | +0.01(+0.09%) |
Feb 11, 2020 | 7.413 | 7.413 | 7.380 | 7.406 | 25,404 | +0.03(+0.36%) |
Feb 10, 2020 | 7.340 | 7.419 | 7.333 | 7.380 | 54,012 | +0.03(+0.45%) |
Feb 07, 2020 | 7.300 | 7.347 | 7.300 | 7.347 | 42,912 | +0.04(+0.54%) |
Feb 06, 2020 | 7.307 | 7.320 | 7.307 | 7.307 | 25,764 | +0.01(+0.09%) |
Feb 05, 2020 | 7.314 | 7.316 | 7.281 | 7.300 | 43,193 | +0.00(+0.00%) |
Feb 04, 2020 | 7.202 | 7.300 | 7.188 | 7.300 | 83,230 | +0.09(+1.19%) |
Feb 03, 2020 | 7.221 | 7.246 | 7.188 | 7.215 | 34,659 | -0.02(-0.27%) |
Jan 31, 2020 | 7.195 | 7.254 | 7.182 | 7.235 | 94,923 | -0.02(-0.27%) |
Jan 30, 2020 | 7.254 | 7.254 | 7.202 | 7.254 | 46,920 | +0.00(+0.00%) |
Jan 29, 2020 | 7.267 | 7.300 | 7.228 | 7.254 | 48,039 | +0.01(+0.18%) |
Jan 28, 2020 | 7.155 | 7.261 | 7.155 | 7.241 | 35,979 | +0.07(+0.92%) |
Jan 27, 2020 | 7.155 | 7.188 | 7.155 | 7.175 | 75,140 | -0.06(-0.82%) |
Jan 24, 2020 | 7.261 | 7.272 | 7.215 | 7.235 | 41,092 | -0.05(-0.63%) |
Jan 23, 2020 | 7.274 | 7.322 | 7.265 | 7.281 | 44,001 | +0.03(+0.36%) |
Jan 22, 2020 | 7.373 | 7.373 | 7.254 | 7.254 | 135,941 | -0.11(-1.52%) |
Jan 21, 2020 | 7.380 | 7.386 | 7.333 | 7.366 | 76,980 | -0.03(-0.36%) |
Jan 17, 2020 | 7.307 | 7.413 | 7.281 | 7.393 | 104,627 | +0.05(+0.63%) |
Jan 16, 2020 | 7.248 | 7.347 | 7.208 | 7.347 | 133,110 | +0.10(+1.36%) |
Jan 15, 2020 | 7.215 | 7.248 | 7.162 | 7.248 | 83,530 | +0.07(+0.92%) |
Jan 14, 2020 | 7.182 | 7.248 | 7.132 | 7.182 | 72,723 | -0.05(-0.64%) |
Jan 13, 2020 | 7.155 | 7.254 | 7.129 | 7.228 | 197,550 | +0.11(+1.48%) |
Jan 10, 2020 | 7.089 | 7.122 | 7.030 | 7.122 | 74,755 | +0.10(+1.41%) |
Jan 09, 2020 | 6.944 | 7.023 | 6.938 | 7.023 | 51,707 | +0.07(+0.95%) |
Jan 08, 2020 | 6.938 | 7.009 | 6.938 | 6.958 | 25,101 | +0.02(+0.29%) |
Jan 07, 2020 | 6.964 | 6.990 | 6.925 | 6.938 | 40,782 | +0.02(+0.29%) |
Jan 06, 2020 | 7.017 | 7.017 | 6.918 | 6.918 | 63,454 | -0.05(-0.76%) |
Jan 03, 2020 | 6.984 | 7.049 | 6.964 | 6.971 | 72,784 | -0.08(-1.12%) |
Jan 02, 2020 | 7.037 | 7.083 | 7.030 | 7.050 | 64,632 | -0.02(-0.28%) |
Dec 31, 2019 | 6.990 | 7.096 | 6.971 | 7.070 | 61,411 | +0.06(+0.83%) |
Dec 30, 2019 | 7.017 | 7.023 | 6.971 | 7.011 | 55,378 | +0.01(+0.20%) |
Dec 27, 2019 | 7.023 | 7.023 | 6.964 | 6.997 | 59,137 | -0.01(-0.09%) |
Dec 26, 2019 | 6.892 | 7.010 | 6.892 | 7.004 | 59,411 | +0.08(+1.14%) |
Dec 24, 2019 | 6.911 | 6.931 | 6.892 | 6.925 | 29,720 | +0.05(+0.67%) |
Dec 23, 2019 | 6.938 | 6.964 | 6.840 | 6.878 | 63,451 | -0.05(-0.67%) |
Dec 20, 2019 | 6.898 | 6.925 | 6.839 | 6.925 | 171,650 | +0.05(+0.77%) |
Dec 19, 2019 | 6.865 | 6.885 | 6.832 | 6.872 | 108,376 | +0.00(+0.00%) |
Dec 18, 2019 | 6.892 | 6.905 | 6.832 | 6.872 | 70,500 | +0.03(+0.48%) |
Dec 17, 2019 | 6.753 | 6.865 | 6.753 | 6.839 | 93,429 | +0.07(+0.97%) |
Dec 16, 2019 | 6.766 | 6.812 | 6.747 | 6.773 | 85,767 | +0.03(+0.49%) |
Dec 13, 2019 | 6.753 | 6.760 | 6.720 | 6.740 | 53,072 | -0.05(-0.78%) |
Dec 12, 2019 | 6.727 | 6.804 | 6.669 | 6.793 | 119,034 | +0.12(+1.78%) |
Dec 11, 2019 | 6.641 | 6.674 | 6.629 | 6.674 | 46,618 | +0.04(+0.60%) |
Dec 10, 2019 | 6.563 | 6.641 | 6.553 | 6.634 | 59,120 | +0.06(+0.90%) |
Dec 09, 2019 | 6.568 | 6.615 | 6.542 | 6.575 | 121,366 | -0.01(-0.20%) |
Dec 06, 2019 | 6.641 | 6.659 | 6.568 | 6.588 | 123,581 | -0.02(-0.30%) |
Dec 05, 2019 | 6.601 | 6.626 | 6.588 | 6.608 | 35,552 | -0.01(-0.10%) |
Dec 04, 2019 | 6.595 | 6.633 | 6.562 | 6.615 | 68,479 | -0.00(-0.05%) |
Dec 03, 2019 | 6.601 | 6.622 | 6.595 | 6.618 | 47,954 | -0.02(-0.25%) |