Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.880 | 6.050 | 5.755 | 6.020 | 5,046,800 | -0.16(-2.59%) |
Feb 27, 2020 | 6.220 | 6.430 | 6.150 | 6.180 | 4,491,660 | -0.21(-3.29%) |
Feb 26, 2020 | 6.580 | 6.630 | 6.320 | 6.390 | 3,374,564 | -0.18(-2.74%) |
Feb 25, 2020 | 6.680 | 6.700 | 6.505 | 6.570 | 1,174,916 | -0.13(-1.94%) |
Feb 24, 2020 | 6.730 | 6.800 | 6.640 | 6.700 | 1,503,781 | -0.22(-3.18%) |
Feb 21, 2020 | 6.890 | 7.000 | 6.860 | 6.920 | 1,784,800 | -0.07(-1.00%) |
Feb 20, 2020 | 7.080 | 7.120 | 6.910 | 6.990 | 1,848,938 | -0.16(-2.24%) |
Feb 19, 2020 | 7.000 | 7.180 | 6.980 | 7.150 | 2,110,194 | +0.13(+1.85%) |
Feb 18, 2020 | 6.990 | 7.080 | 6.980 | 7.020 | 2,682,641 | -0.15(-2.09%) |
Feb 14, 2020 | 7.190 | 7.225 | 7.110 | 7.170 | 1,224,900 | -0.02(-0.28%) |
Feb 13, 2020 | 7.130 | 7.225 | 7.080 | 7.190 | 1,163,815 | +0.01(+0.14%) |
Feb 12, 2020 | 7.220 | 7.315 | 7.145 | 7.180 | 1,673,536 | +0.04(+0.56%) |
Feb 11, 2020 | 7.220 | 7.275 | 7.080 | 7.140 | 2,137,352 | +0.01(+0.14%) |
Feb 10, 2020 | 7.100 | 7.200 | 7.050 | 7.130 | 2,596,180 | -0.16(-2.19%) |
Feb 07, 2020 | 7.250 | 7.346 | 7.130 | 7.290 | 2,810,900 | -0.12(-1.62%) |
Feb 06, 2020 | 7.630 | 7.640 | 7.410 | 7.410 | 2,083,158 | -0.12(-1.59%) |
Feb 05, 2020 | 7.640 | 7.670 | 7.470 | 7.530 | 3,294,982 | +0.03(+0.40%) |
Feb 04, 2020 | 7.520 | 7.690 | 7.480 | 7.500 | 1,726,478 | +0.07(+0.94%) |
Feb 03, 2020 | 7.510 | 7.565 | 7.400 | 7.430 | 2,903,980 | +0.32(+4.50%) |
Jan 31, 2020 | 7.170 | 7.180 | 7.040 | 7.110 | 2,269,600 | -0.06(-0.84%) |
Jan 30, 2020 | 7.120 | 7.220 | 7.000 | 7.170 | 3,614,311 | -0.15(-2.05%) |
Jan 29, 2020 | 7.350 | 7.430 | 7.240 | 7.320 | 2,999,841 | -0.17(-2.27%) |
Jan 28, 2020 | 7.580 | 7.585 | 7.410 | 7.490 | 2,643,591 | +0.02(+0.27%) |
Jan 27, 2020 | 7.680 | 7.760 | 7.440 | 7.470 | 3,900,576 | -0.55(-6.86%) |
Jan 24, 2020 | 8.250 | 8.270 | 7.990 | 8.020 | 2,454,300 | -0.27(-3.26%) |
Jan 23, 2020 | 8.310 | 8.390 | 8.230 | 8.290 | 1,144,625 | -0.14(-1.66%) |
Jan 22, 2020 | 8.220 | 8.490 | 8.220 | 8.430 | 1,366,144 | +0.08(+0.96%) |
Jan 21, 2020 | 8.590 | 8.600 | 8.340 | 8.350 | 1,990,148 | -0.17(-2.00%) |
Jan 17, 2020 | 8.570 | 8.590 | 8.460 | 8.520 | 1,369,000 | -0.02(-0.23%) |
Jan 16, 2020 | 8.670 | 8.675 | 8.410 | 8.540 | 2,484,959 | -0.11(-1.27%) |
Jan 15, 2020 | 8.780 | 8.810 | 8.620 | 8.650 | 1,194,678 | -0.13(-1.48%) |
Jan 14, 2020 | 8.810 | 8.840 | 8.680 | 8.780 | 1,727,401 | -0.04(-0.45%) |
Jan 13, 2020 | 8.800 | 8.850 | 8.740 | 8.820 | 900,846 | +0.02(+0.23%) |
Jan 10, 2020 | 9.010 | 9.040 | 8.795 | 8.800 | 841,200 | -0.16(-1.79%) |
Jan 09, 2020 | 8.980 | 9.060 | 8.930 | 8.960 | 2,777,190 | +0.02(+0.22%) |
Jan 08, 2020 | 8.600 | 9.010 | 8.560 | 8.940 | 1,912,367 | +0.34(+3.95%) |
Jan 07, 2020 | 8.670 | 8.710 | 8.540 | 8.600 | 1,617,568 | -0.06(-0.69%) |
Jan 06, 2020 | 8.740 | 8.810 | 8.635 | 8.660 | 1,448,693 | -0.13(-1.48%) |
Jan 03, 2020 | 8.760 | 8.840 | 8.750 | 8.790 | 1,008,900 | -0.07(-0.79%) |
Jan 02, 2020 | 8.790 | 8.900 | 8.770 | 8.860 | 1,359,746 | +0.16(+1.84%) |
Dec 31, 2019 | 8.650 | 8.710 | 8.615 | 8.700 | 2,310,400 | +0.00(+0.00%) |
Dec 30, 2019 | 8.700 | 8.785 | 8.680 | 8.700 | 1,061,683 | +0.06(+0.69%) |
Dec 27, 2019 | 8.650 | 8.690 | 8.570 | 8.640 | 693,100 | +0.00(+0.00%) |
Dec 26, 2019 | 8.500 | 8.650 | 8.500 | 8.640 | 940,064 | +0.12(+1.41%) |
Dec 24, 2019 | 8.400 | 8.620 | 8.400 | 8.520 | 404,300 | +0.09(+1.07%) |
Dec 23, 2019 | 8.490 | 8.540 | 8.390 | 8.430 | 1,221,089 | -0.06(-0.71%) |
Dec 20, 2019 | 8.470 | 8.495 | 8.400 | 8.490 | 1,475,400 | +0.06(+0.71%) |
Dec 19, 2019 | 8.380 | 8.470 | 8.280 | 8.430 | 1,500,132 | +0.01(+0.12%) |
Dec 18, 2019 | 8.300 | 8.480 | 8.290 | 8.420 | 2,710,381 | +0.22(+2.68%) |
Dec 17, 2019 | 8.330 | 8.360 | 8.140 | 8.200 | 4,674,411 | -0.33(-3.87%) |
Dec 16, 2019 | 8.480 | 8.550 | 8.410 | 8.530 | 3,523,906 | +0.31(+3.77%) |
Dec 13, 2019 | 8.580 | 8.580 | 8.220 | 8.220 | 3,174,000 | -0.45(-5.19%) |
Dec 12, 2019 | 8.690 | 8.800 | 8.650 | 8.670 | 1,880,479 | -0.03(-0.34%) |
Dec 11, 2019 | 8.820 | 8.850 | 8.660 | 8.700 | 1,439,444 | -0.12(-1.36%) |
Dec 10, 2019 | 8.880 | 8.900 | 8.760 | 8.820 | 1,128,124 | -0.03(-0.34%) |
Dec 09, 2019 | 8.820 | 8.945 | 8.810 | 8.850 | 9,576,010 | -0.02(-0.23%) |
Dec 06, 2019 | 8.730 | 8.935 | 8.670 | 8.870 | 1,811,100 | +0.22(+2.54%) |
Dec 05, 2019 | 8.600 | 8.680 | 8.570 | 8.650 | 1,282,531 | -0.02(-0.23%) |
Dec 04, 2019 | 8.580 | 8.710 | 8.520 | 8.670 | 4,482,196 | +0.19(+2.24%) |
Dec 03, 2019 | 8.530 | 8.560 | 8.450 | 8.480 | 2,235,840 | -0.09(-1.05%) |