Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.080 | 7.090 | 6.784 | 6.971 | 804,341 | -0.22(-3.04%) |
Feb 27, 2020 | 7.286 | 7.292 | 7.176 | 7.189 | 155,102 | -0.12(-1.59%) |
Feb 26, 2020 | 7.312 | 7.337 | 7.286 | 7.305 | 26,881 | +0.01(+0.18%) |
Feb 25, 2020 | 7.344 | 7.385 | 7.292 | 7.292 | 73,321 | -0.05(-0.70%) |
Feb 24, 2020 | 7.408 | 7.421 | 7.344 | 7.344 | 48,386 | -0.10(-1.35%) |
Feb 21, 2020 | 7.466 | 7.466 | 7.440 | 7.445 | 21,285 | -0.02(-0.20%) |
Feb 20, 2020 | 7.447 | 7.466 | 7.447 | 7.460 | 19,633 | +0.01(+0.09%) |
Feb 19, 2020 | 7.447 | 7.466 | 7.447 | 7.453 | 44,151 | -0.01(-0.09%) |
Feb 18, 2020 | 7.447 | 7.473 | 7.434 | 7.460 | 95,742 | +0.01(+0.17%) |
Feb 14, 2020 | 7.447 | 7.466 | 7.440 | 7.447 | 41,949 | +0.01(+0.09%) |
Feb 13, 2020 | 7.434 | 7.440 | 7.434 | 7.440 | 28,736 | +0.01(+0.09%) |
Feb 12, 2020 | 7.434 | 7.440 | 7.415 | 7.434 | 37,653 | +0.01(+0.17%) |
Feb 11, 2020 | 7.408 | 7.431 | 7.408 | 7.421 | 15,818 | +0.01(+0.17%) |
Feb 10, 2020 | 7.421 | 7.440 | 7.402 | 7.408 | 31,143 | -0.01(-0.09%) |
Feb 07, 2020 | 7.440 | 7.440 | 7.402 | 7.415 | 24,703 | -0.02(-0.26%) |
Feb 06, 2020 | 7.395 | 7.453 | 7.378 | 7.434 | 87,247 | +0.06(+0.79%) |
Feb 05, 2020 | 7.428 | 7.428 | 7.376 | 7.376 | 51,984 | -0.04(-0.51%) |
Feb 04, 2020 | 7.453 | 7.471 | 7.408 | 7.414 | 96,230 | -0.03(-0.45%) |
Feb 03, 2020 | 7.453 | 7.463 | 7.428 | 7.447 | 94,785 | +0.01(+0.17%) |
Jan 31, 2020 | 7.293 | 7.434 | 7.293 | 7.434 | 94,023 | +0.12(+1.66%) |
Jan 30, 2020 | 7.306 | 7.322 | 7.287 | 7.312 | 123,997 | -0.05(-0.70%) |
Jan 29, 2020 | 7.281 | 7.364 | 7.268 | 7.364 | 134,565 | +0.09(+1.23%) |
Jan 28, 2020 | 7.293 | 7.306 | 7.274 | 7.274 | 60,127 | -0.03(-0.35%) |
Jan 27, 2020 | 7.376 | 7.389 | 7.300 | 7.300 | 51,039 | -0.06(-0.87%) |
Jan 24, 2020 | 7.408 | 7.408 | 7.364 | 7.364 | 71,025 | -0.04(-0.60%) |
Jan 23, 2020 | 7.383 | 7.415 | 7.380 | 7.408 | 29,061 | +0.03(+0.39%) |
Jan 22, 2020 | 7.383 | 7.391 | 7.376 | 7.380 | 102,438 | +0.00(+0.04%) |
Jan 21, 2020 | 7.370 | 7.389 | 7.364 | 7.376 | 129,600 | +0.04(+0.61%) |
Jan 17, 2020 | 7.338 | 7.338 | 7.319 | 7.332 | 154,410 | -0.01(-0.09%) |
Jan 16, 2020 | 7.351 | 7.357 | 7.235 | 7.338 | 198,646 | -0.02(-0.22%) |
Jan 15, 2020 | 7.242 | 7.370 | 7.236 | 7.354 | 118,290 | +0.11(+1.54%) |
Jan 14, 2020 | 7.191 | 7.242 | 7.191 | 7.242 | 78,344 | +0.05(+0.63%) |
Jan 13, 2020 | 7.165 | 7.205 | 7.165 | 7.197 | 16,375 | +0.04(+0.53%) |
Jan 10, 2020 | 7.140 | 7.172 | 7.140 | 7.159 | 27,847 | +0.00(+0.00%) |
Jan 09, 2020 | 7.121 | 7.159 | 7.114 | 7.159 | 55,620 | +0.06(+0.81%) |
Jan 08, 2020 | 7.153 | 7.172 | 7.092 | 7.102 | 35,833 | -0.08(-1.07%) |
Jan 07, 2020 | 7.140 | 7.178 | 7.140 | 7.178 | 25,780 | +0.03(+0.45%) |
Jan 06, 2020 | 7.146 | 7.165 | 7.146 | 7.146 | 38,782 | +0.01(+0.09%) |
Jan 03, 2020 | 7.146 | 7.167 | 7.134 | 7.140 | 27,534 | -0.03(-0.36%) |
Jan 02, 2020 | 7.153 | 7.165 | 7.121 | 7.165 | 52,961 | +0.06(+0.90%) |
Dec 31, 2019 | 7.140 | 7.156 | 7.102 | 7.102 | 50,107 | -0.03(-0.44%) |
Dec 30, 2019 | 7.146 | 7.159 | 7.108 | 7.133 | 59,544 | -0.01(-0.09%) |
Dec 27, 2019 | 7.152 | 7.171 | 7.133 | 7.140 | 65,234 | -0.02(-0.27%) |
Dec 26, 2019 | 7.171 | 7.178 | 7.140 | 7.159 | 54,152 | -0.02(-0.27%) |
Dec 24, 2019 | 7.146 | 7.184 | 7.140 | 7.178 | 19,223 | +0.02(+0.27%) |
Dec 23, 2019 | 7.152 | 7.165 | 7.140 | 7.159 | 50,228 | -0.01(-0.09%) |
Dec 20, 2019 | 7.114 | 7.165 | 7.114 | 7.165 | 85,245 | +0.06(+0.80%) |
Dec 19, 2019 | 7.140 | 7.171 | 7.108 | 7.108 | 33,581 | -0.04(-0.62%) |
Dec 18, 2019 | 7.133 | 7.152 | 7.124 | 7.152 | 28,395 | -0.02(-0.27%) |
Dec 17, 2019 | 7.121 | 7.190 | 7.108 | 7.171 | 103,591 | +0.06(+0.80%) |
Dec 16, 2019 | 7.178 | 7.178 | 7.076 | 7.114 | 47,578 | +0.02(+0.27%) |
Dec 13, 2019 | 7.076 | 7.102 | 7.044 | 7.095 | 37,186 | +0.03(+0.36%) |
Dec 12, 2019 | 7.063 | 7.097 | 7.063 | 7.070 | 33,641 | +0.04(+0.54%) |
Dec 11, 2019 | 7.006 | 7.054 | 6.994 | 7.032 | 81,495 | +0.03(+0.36%) |
Dec 10, 2019 | 6.981 | 7.006 | 6.962 | 7.006 | 30,113 | +0.03(+0.36%) |
Dec 09, 2019 | 6.962 | 6.994 | 6.956 | 6.981 | 17,893 | +0.01(+0.09%) |
Dec 06, 2019 | 6.959 | 6.975 | 6.955 | 6.975 | 17,332 | +0.03(+0.46%) |
Dec 05, 2019 | 6.962 | 6.968 | 6.937 | 6.943 | 25,893 | -0.02(-0.32%) |
Dec 04, 2019 | 6.937 | 6.965 | 6.924 | 6.965 | 13,358 | +0.03(+0.42%) |
Dec 03, 2019 | 6.905 | 6.949 | 6.892 | 6.937 | 68,910 | +0.06(+0.83%) |