Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.171 | 6.546 | 6.137 | 6.470 | 3,324,435 | +0.10(+1.63%) |
Feb 27, 2020 | 6.102 | 6.539 | 6.053 | 6.366 | 2,642,463 | +0.19(+3.03%) |
Feb 26, 2020 | 6.234 | 6.362 | 6.157 | 6.178 | 1,667,816 | +0.03(+0.56%) |
Feb 25, 2020 | 6.303 | 6.331 | 6.095 | 6.144 | 2,205,087 | -0.15(-2.42%) |
Feb 24, 2020 | 6.379 | 6.400 | 6.241 | 6.296 | 3,114,495 | -0.32(-4.82%) |
Feb 21, 2020 | 6.664 | 6.691 | 6.539 | 6.615 | 1,838,015 | -0.10(-1.45%) |
Feb 20, 2020 | 6.865 | 6.879 | 6.712 | 6.712 | 1,264,724 | -0.15(-2.12%) |
Feb 19, 2020 | 6.816 | 6.885 | 6.750 | 6.858 | 1,316,349 | +0.10(+1.54%) |
Feb 18, 2020 | 6.795 | 6.858 | 6.698 | 6.754 | 1,563,990 | -0.22(-3.18%) |
Feb 14, 2020 | 6.962 | 7.017 | 6.896 | 6.976 | 2,169,997 | -0.04(-0.59%) |
Feb 13, 2020 | 7.094 | 7.149 | 6.997 | 7.017 | 2,138,656 | -0.08(-1.08%) |
Feb 12, 2020 | 7.066 | 7.218 | 7.031 | 7.094 | 2,335,491 | +0.16(+2.30%) |
Feb 11, 2020 | 6.865 | 7.052 | 6.865 | 6.934 | 2,794,302 | +0.26(+3.84%) |
Feb 10, 2020 | 6.643 | 6.712 | 6.580 | 6.678 | 2,382,112 | +0.13(+2.01%) |
Feb 07, 2020 | 6.629 | 6.643 | 6.451 | 6.546 | 4,510,745 | -0.19(-2.78%) |
Feb 06, 2020 | 7.107 | 7.128 | 6.730 | 6.733 | 3,158,694 | -0.40(-5.54%) |
Feb 05, 2020 | 7.246 | 7.288 | 7.107 | 7.128 | 3,645,893 | +0.15(+2.19%) |
Feb 04, 2020 | 7.031 | 7.170 | 6.955 | 6.976 | 3,429,008 | +0.19(+2.76%) |
Feb 03, 2020 | 6.858 | 6.962 | 6.782 | 6.788 | 4,424,890 | -0.06(-0.91%) |
Jan 31, 2020 | 6.906 | 7.007 | 6.761 | 6.851 | 6,105,903 | +0.05(+0.71%) |
Jan 30, 2020 | 6.941 | 6.941 | 6.587 | 6.802 | 5,519,324 | -0.31(-4.39%) |
Jan 29, 2020 | 7.121 | 7.177 | 7.038 | 7.114 | 4,066,669 | +0.04(+0.59%) |
Jan 28, 2020 | 7.087 | 7.218 | 7.066 | 7.073 | 3,553,174 | -0.03(-0.39%) |
Jan 27, 2020 | 7.135 | 7.177 | 7.017 | 7.101 | 4,818,898 | -0.25(-3.40%) |
Jan 24, 2020 | 7.621 | 7.641 | 7.295 | 7.350 | 5,153,942 | -0.43(-5.53%) |
Jan 23, 2020 | 7.655 | 7.870 | 7.510 | 7.780 | 4,638,215 | -0.08(-1.06%) |
Jan 22, 2020 | 7.905 | 7.946 | 7.755 | 7.863 | 2,455,456 | -0.06(-0.79%) |
Jan 21, 2020 | 8.092 | 8.099 | 7.905 | 7.926 | 2,067,706 | -0.21(-2.64%) |
Jan 17, 2020 | 8.099 | 8.286 | 8.071 | 8.141 | 4,179,195 | +0.12(+1.47%) |
Jan 16, 2020 | 8.009 | 8.148 | 7.794 | 8.023 | 4,150,064 | +0.01(+0.17%) |
Jan 15, 2020 | 8.092 | 8.155 | 7.912 | 8.009 | 4,229,721 | -0.23(-2.78%) |
Jan 14, 2020 | 8.390 | 8.418 | 8.196 | 8.238 | 3,372,727 | -0.24(-2.86%) |
Jan 13, 2020 | 8.605 | 8.612 | 8.349 | 8.480 | 3,977,120 | -0.16(-1.85%) |
Jan 10, 2020 | 8.910 | 8.924 | 8.612 | 8.640 | 3,772,510 | -0.40(-4.45%) |
Jan 09, 2020 | 8.862 | 9.160 | 8.841 | 9.042 | 4,209,290 | +0.24(+2.76%) |
Jan 08, 2020 | 8.980 | 9.084 | 8.702 | 8.799 | 6,399,434 | -0.18(-2.01%) |
Jan 07, 2020 | 8.917 | 9.007 | 8.876 | 8.980 | 2,679,271 | +0.03(+0.31%) |
Jan 06, 2020 | 8.903 | 9.014 | 8.876 | 8.952 | 2,734,312 | -0.12(-1.38%) |
Jan 03, 2020 | 8.848 | 9.084 | 8.820 | 9.077 | 4,843,304 | +0.18(+2.03%) |
Jan 02, 2020 | 8.772 | 8.910 | 8.737 | 8.896 | 2,551,441 | +0.20(+2.31%) |
Dec 31, 2019 | 8.494 | 8.730 | 8.480 | 8.695 | 1,178,666 | +0.18(+2.12%) |
Dec 30, 2019 | 8.439 | 8.636 | 8.439 | 8.515 | 2,935,441 | +0.07(+0.82%) |
Dec 27, 2019 | 8.480 | 8.519 | 8.404 | 8.446 | 2,199,273 | -0.08(-0.98%) |
Dec 26, 2019 | 8.522 | 8.744 | 8.501 | 8.529 | 1,205,692 | +0.03(+0.41%) |
Dec 24, 2019 | 8.515 | 8.584 | 8.467 | 8.494 | 1,024,068 | +0.00(+0.00%) |
Dec 23, 2019 | 8.369 | 8.557 | 8.363 | 8.494 | 2,701,278 | +0.15(+1.74%) |
Dec 20, 2019 | 8.363 | 8.439 | 8.265 | 8.349 | 2,505,729 | -0.14(-1.63%) |
Dec 19, 2019 | 8.030 | 8.501 | 8.030 | 8.487 | 2,998,079 | +0.50(+6.25%) |
Dec 18, 2019 | 7.870 | 8.050 | 7.842 | 7.988 | 1,965,863 | +0.06(+0.79%) |
Dec 17, 2019 | 8.023 | 8.023 | 7.898 | 7.926 | 1,866,532 | -0.10(-1.21%) |
Dec 16, 2019 | 7.926 | 8.161 | 7.912 | 8.023 | 2,953,276 | +0.08(+1.05%) |
Dec 13, 2019 | 7.773 | 7.953 | 7.759 | 7.940 | 1,736,921 | +0.14(+1.78%) |
Dec 12, 2019 | 7.732 | 7.849 | 7.714 | 7.801 | 3,401,705 | -0.01(-0.09%) |
Dec 11, 2019 | 7.725 | 7.815 | 7.656 | 7.808 | 2,534,772 | +0.01(+0.18%) |
Dec 10, 2019 | 7.725 | 7.849 | 7.683 | 7.794 | 1,374,806 | +0.07(+0.90%) |
Dec 09, 2019 | 7.718 | 7.801 | 7.691 | 7.725 | 1,602,485 | -0.01(-0.18%) |
Dec 06, 2019 | 7.482 | 7.759 | 7.475 | 7.738 | 2,310,174 | +0.32(+4.30%) |
Dec 05, 2019 | 7.378 | 7.433 | 7.336 | 7.420 | 912,082 | +0.02(+0.28%) |
Dec 04, 2019 | 7.378 | 7.482 | 7.364 | 7.399 | 1,544,245 | +0.08(+1.04%) |
Dec 03, 2019 | 7.315 | 7.334 | 7.253 | 7.322 | 1,289,063 | -0.15(-1.95%) |