Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.410 | 6.570 | 6.170 | 6.260 | 178,800 | -0.36(-5.44%) |
Feb 27, 2020 | 6.750 | 6.780 | 6.350 | 6.620 | 228,457 | -0.08(-1.19%) |
Feb 26, 2020 | 6.770 | 7.000 | 6.700 | 6.700 | 82,954 | -0.11(-1.62%) |
Feb 25, 2020 | 6.760 | 7.100 | 6.710 | 6.810 | 171,758 | +0.08(+1.19%) |
Feb 24, 2020 | 7.220 | 7.230 | 6.700 | 6.730 | 215,198 | -0.57(-7.81%) |
Feb 21, 2020 | 7.470 | 7.530 | 7.230 | 7.300 | 111,800 | -0.19(-2.54%) |
Feb 20, 2020 | 7.550 | 7.770 | 7.470 | 7.490 | 177,918 | -0.11(-1.45%) |
Feb 19, 2020 | 7.600 | 7.830 | 7.600 | 7.600 | 82,113 | -0.03(-0.39%) |
Feb 18, 2020 | 7.610 | 7.700 | 7.540 | 7.630 | 57,002 | -0.07(-0.91%) |
Feb 14, 2020 | 7.780 | 7.850 | 7.590 | 7.700 | 62,500 | -0.05(-0.65%) |
Feb 13, 2020 | 7.850 | 8.000 | 7.700 | 7.750 | 110,077 | -0.15(-1.90%) |
Feb 12, 2020 | 7.570 | 8.000 | 7.570 | 7.900 | 84,679 | +0.41(+5.47%) |
Feb 11, 2020 | 7.360 | 7.600 | 7.360 | 7.490 | 76,263 | +0.22(+3.03%) |
Feb 10, 2020 | 7.450 | 7.540 | 7.230 | 7.270 | 151,528 | -0.27(-3.58%) |
Feb 07, 2020 | 7.570 | 7.585 | 7.465 | 7.540 | 50,600 | -0.03(-0.40%) |
Feb 06, 2020 | 7.440 | 7.650 | 7.380 | 7.570 | 55,728 | +0.16(+2.16%) |
Feb 05, 2020 | 7.570 | 7.740 | 7.310 | 7.410 | 90,833 | -0.16(-2.11%) |
Feb 04, 2020 | 7.420 | 7.850 | 7.410 | 7.570 | 118,513 | +0.32(+4.41%) |
Feb 03, 2020 | 7.220 | 7.590 | 7.200 | 7.250 | 138,890 | +0.03(+0.42%) |
Jan 31, 2020 | 7.400 | 7.400 | 7.210 | 7.220 | 109,100 | -0.08(-1.10%) |
Jan 30, 2020 | 7.610 | 7.630 | 7.295 | 7.300 | 166,170 | -0.33(-4.33%) |
Jan 29, 2020 | 7.750 | 7.840 | 7.540 | 7.630 | 78,429 | +0.00(+0.00%) |
Jan 28, 2020 | 8.000 | 8.000 | 7.600 | 7.630 | 143,302 | -0.27(-3.42%) |
Jan 27, 2020 | 8.000 | 8.000 | 7.840 | 7.900 | 110,963 | -0.35(-4.24%) |
Jan 24, 2020 | 8.210 | 8.390 | 8.140 | 8.250 | 75,700 | +0.02(+0.24%) |
Jan 23, 2020 | 8.440 | 8.440 | 8.130 | 8.230 | 102,488 | -0.22(-2.60%) |
Jan 22, 2020 | 8.400 | 8.840 | 8.400 | 8.450 | 234,323 | +0.07(+0.84%) |
Jan 21, 2020 | 8.380 | 8.380 | 8.200 | 8.380 | 214,384 | +0.00(+0.00%) |
Jan 17, 2020 | 8.250 | 8.970 | 8.230 | 8.380 | 428,500 | +0.18(+2.20%) |
Jan 16, 2020 | 8.160 | 8.270 | 8.061 | 8.200 | 151,264 | +0.04(+0.49%) |
Jan 15, 2020 | 8.240 | 8.250 | 8.130 | 8.160 | 72,319 | -0.07(-0.85%) |
Jan 14, 2020 | 8.100 | 8.250 | 8.050 | 8.230 | 109,339 | +0.19(+2.36%) |
Jan 13, 2020 | 8.200 | 8.200 | 7.880 | 8.040 | 170,183 | -0.08(-0.99%) |
Jan 10, 2020 | 8.160 | 8.340 | 8.020 | 8.120 | 101,700 | -0.07(-0.85%) |
Jan 09, 2020 | 8.170 | 8.330 | 8.110 | 8.190 | 81,633 | +0.00(+0.00%) |
Jan 08, 2020 | 8.120 | 8.320 | 8.020 | 8.190 | 89,033 | +0.07(+0.86%) |
Jan 07, 2020 | 8.220 | 8.260 | 8.020 | 8.120 | 114,028 | -0.10(-1.22%) |
Jan 06, 2020 | 8.190 | 8.260 | 7.955 | 8.220 | 159,286 | +0.03(+0.37%) |
Jan 03, 2020 | 8.200 | 8.260 | 8.130 | 8.190 | 134,300 | +0.00(+0.00%) |
Jan 02, 2020 | 8.100 | 8.490 | 8.100 | 8.190 | 319,375 | +0.15(+1.87%) |
Dec 31, 2019 | 7.980 | 8.140 | 7.940 | 8.040 | 195,600 | -0.02(-0.25%) |
Dec 30, 2019 | 8.090 | 8.210 | 8.030 | 8.060 | 88,497 | -0.03(-0.37%) |
Dec 27, 2019 | 8.210 | 8.355 | 8.070 | 8.090 | 104,100 | -0.05(-0.61%) |
Dec 26, 2019 | 7.950 | 8.190 | 7.910 | 8.140 | 128,629 | +0.19(+2.39%) |
Dec 24, 2019 | 7.960 | 7.960 | 7.850 | 7.950 | 57,200 | -0.04(-0.50%) |
Dec 23, 2019 | 7.830 | 8.070 | 7.830 | 7.990 | 169,507 | +0.18(+2.30%) |
Dec 20, 2019 | 7.970 | 8.060 | 7.810 | 7.810 | 191,500 | -0.16(-2.01%) |
Dec 19, 2019 | 8.000 | 8.110 | 7.920 | 7.970 | 247,722 | -0.03(-0.38%) |
Dec 18, 2019 | 8.000 | 8.100 | 7.810 | 8.000 | 145,460 | +0.00(+0.00%) |
Dec 17, 2019 | 8.140 | 8.230 | 7.900 | 8.000 | 373,044 | -0.16(-1.96%) |
Dec 16, 2019 | 8.090 | 8.430 | 7.730 | 8.160 | 731,808 | +0.16(+2.00%) |
Dec 13, 2019 | 8.460 | 8.470 | 8.000 | 8.000 | 346,300 | -0.59(-6.87%) |
Dec 12, 2019 | 8.700 | 8.750 | 8.485 | 8.590 | 104,403 | -0.10(-1.15%) |
Dec 11, 2019 | 8.700 | 8.840 | 8.660 | 8.690 | 85,458 | -0.01(-0.11%) |
Dec 10, 2019 | 8.620 | 8.867 | 8.530 | 8.700 | 286,454 | +0.09(+1.05%) |
Dec 09, 2019 | 8.500 | 8.700 | 8.500 | 8.610 | 68,831 | +0.13(+1.53%) |
Dec 06, 2019 | 8.490 | 8.700 | 8.420 | 8.480 | 118,200 | +0.06(+0.71%) |
Dec 05, 2019 | 8.590 | 8.590 | 8.410 | 8.420 | 24,582 | -0.17(-1.98%) |
Dec 04, 2019 | 8.670 | 8.780 | 8.500 | 8.590 | 36,558 | -0.07(-0.81%) |
Dec 03, 2019 | 8.770 | 8.810 | 8.640 | 8.660 | 38,669 | -0.22(-2.48%) |