Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.339 | 6.498 | 6.293 | 6.484 | 89,302,296 | -0.07(-1.01%) |
Feb 27, 2020 | 6.471 | 6.709 | 6.379 | 6.550 | 78,096,144 | -0.17(-2.55%) |
Feb 26, 2020 | 6.861 | 6.980 | 6.669 | 6.722 | 74,648,176 | -0.09(-1.26%) |
Feb 25, 2020 | 7.059 | 7.138 | 6.762 | 6.808 | 62,195,264 | -0.17(-2.37%) |
Feb 24, 2020 | 7.231 | 7.250 | 6.920 | 6.973 | 76,559,408 | -0.57(-7.53%) |
Feb 21, 2020 | 7.547 | 7.580 | 7.439 | 7.541 | 60,164,560 | -0.28(-3.63%) |
Feb 20, 2020 | 7.983 | 8.003 | 7.798 | 7.825 | 29,365,284 | -0.13(-1.66%) |
Feb 19, 2020 | 7.957 | 7.990 | 7.911 | 7.957 | 24,572,086 | +0.02(+0.25%) |
Feb 18, 2020 | 7.937 | 8.023 | 7.878 | 7.937 | 38,470,000 | +0.10(+1.26%) |
Feb 14, 2020 | 7.897 | 7.924 | 7.772 | 7.838 | 23,773,844 | -0.04(-0.50%) |
Feb 13, 2020 | 7.911 | 7.937 | 7.845 | 7.878 | 32,876,872 | -0.13(-1.57%) |
Feb 12, 2020 | 8.056 | 8.069 | 8.003 | 8.003 | 37,491,200 | +0.13(+1.68%) |
Feb 11, 2020 | 7.878 | 7.950 | 7.858 | 7.871 | 45,668,236 | +0.21(+2.76%) |
Feb 10, 2020 | 7.785 | 7.805 | 7.600 | 7.660 | 45,299,404 | -0.29(-3.65%) |
Feb 07, 2020 | 8.056 | 8.056 | 7.911 | 7.950 | 56,450,160 | -0.24(-2.90%) |
Feb 06, 2020 | 8.346 | 8.346 | 8.119 | 8.188 | 24,810,586 | -0.03(-0.32%) |
Feb 05, 2020 | 8.294 | 8.307 | 8.201 | 8.214 | 26,981,670 | +0.14(+1.72%) |
Feb 04, 2020 | 8.109 | 8.155 | 8.063 | 8.076 | 31,914,764 | +0.22(+2.77%) |
Feb 03, 2020 | 7.812 | 7.911 | 7.805 | 7.858 | 27,174,408 | +0.11(+1.45%) |
Jan 31, 2020 | 7.779 | 7.808 | 7.653 | 7.746 | 35,155,108 | -0.18(-2.33%) |
Jan 30, 2020 | 7.792 | 7.950 | 7.706 | 7.930 | 39,569,028 | +0.04(+0.50%) |
Jan 29, 2020 | 7.990 | 8.023 | 7.864 | 7.891 | 33,237,716 | -0.15(-1.89%) |
Jan 28, 2020 | 8.089 | 8.122 | 7.977 | 8.043 | 37,866,064 | +0.12(+1.50%) |
Jan 27, 2020 | 7.983 | 8.023 | 7.884 | 7.924 | 61,106,500 | -0.55(-6.54%) |
Jan 24, 2020 | 8.710 | 8.716 | 8.426 | 8.479 | 46,281,640 | -0.30(-3.46%) |
Jan 23, 2020 | 8.677 | 8.799 | 8.624 | 8.782 | 39,802,088 | -0.08(-0.89%) |
Jan 22, 2020 | 8.829 | 8.901 | 8.815 | 8.862 | 21,571,856 | +0.11(+1.28%) |
Jan 21, 2020 | 8.934 | 8.934 | 8.710 | 8.749 | 35,843,556 | -0.25(-2.79%) |
Jan 17, 2020 | 8.895 | 9.027 | 8.842 | 9.000 | 33,362,950 | +0.31(+3.57%) |
Jan 16, 2020 | 8.769 | 8.769 | 8.657 | 8.690 | 20,749,994 | -0.07(-0.75%) |
Jan 15, 2020 | 8.875 | 8.875 | 8.690 | 8.756 | 24,122,030 | -0.13(-1.41%) |
Jan 14, 2020 | 8.895 | 8.947 | 8.822 | 8.881 | 26,603,926 | +0.09(+0.98%) |
Jan 13, 2020 | 8.558 | 8.848 | 8.551 | 8.795 | 39,496,420 | +0.23(+2.70%) |
Jan 10, 2020 | 8.630 | 8.673 | 8.538 | 8.564 | 21,285,060 | -0.01(-0.15%) |
Jan 09, 2020 | 8.663 | 8.673 | 8.554 | 8.578 | 27,164,010 | -0.15(-1.74%) |
Jan 08, 2020 | 8.703 | 8.829 | 8.663 | 8.729 | 37,733,676 | -0.01(-0.08%) |
Jan 07, 2020 | 8.617 | 8.789 | 8.611 | 8.736 | 28,561,252 | +0.06(+0.68%) |
Jan 06, 2020 | 8.637 | 8.713 | 8.617 | 8.677 | 29,096,834 | -0.10(-1.13%) |
Jan 03, 2020 | 8.736 | 8.878 | 8.736 | 8.776 | 26,911,100 | -0.11(-1.19%) |
Jan 02, 2020 | 8.789 | 8.895 | 8.776 | 8.881 | 29,395,336 | +0.17(+1.89%) |
Dec 31, 2019 | 8.710 | 8.753 | 8.657 | 8.716 | 12,429,688 | +0.01(+0.08%) |
Dec 30, 2019 | 8.756 | 8.809 | 8.710 | 8.710 | 17,863,474 | -0.02(-0.23%) |
Dec 27, 2019 | 8.690 | 8.782 | 8.690 | 8.729 | 27,750,388 | -0.01(-0.07%) |
Dec 26, 2019 | 8.684 | 8.761 | 8.677 | 8.736 | 22,670,296 | +0.01(+0.15%) |
Dec 24, 2019 | 8.632 | 8.787 | 8.619 | 8.723 | 8,109,400 | +0.11(+1.28%) |
Dec 23, 2019 | 8.671 | 8.690 | 8.600 | 8.613 | 36,705,400 | +0.02(+0.23%) |
Dec 20, 2019 | 8.645 | 8.684 | 8.574 | 8.593 | 41,989,036 | +0.03(+0.38%) |
Dec 19, 2019 | 8.502 | 8.645 | 8.483 | 8.561 | 20,514,226 | +0.09(+1.07%) |
Dec 18, 2019 | 8.464 | 8.509 | 8.360 | 8.470 | 27,776,996 | -0.01(-0.08%) |
Dec 17, 2019 | 8.489 | 8.535 | 8.444 | 8.477 | 27,743,516 | -0.05(-0.53%) |
Dec 16, 2019 | 8.632 | 8.632 | 8.522 | 8.522 | 31,574,172 | +0.06(+0.77%) |
Dec 13, 2019 | 8.379 | 8.554 | 8.344 | 8.457 | 49,444,596 | +0.10(+1.16%) |
Dec 12, 2019 | 8.133 | 8.379 | 8.127 | 8.360 | 33,868,580 | +0.21(+2.62%) |
Dec 11, 2019 | 8.056 | 8.166 | 8.036 | 8.146 | 20,989,028 | +0.18(+2.28%) |
Dec 10, 2019 | 7.991 | 8.023 | 7.933 | 7.965 | 18,188,330 | -0.05(-0.65%) |
Dec 09, 2019 | 8.088 | 8.166 | 7.997 | 8.017 | 65,508,108 | -0.01(-0.08%) |
Dec 06, 2019 | 7.952 | 8.046 | 7.920 | 8.023 | 34,491,164 | +0.17(+2.23%) |
Dec 05, 2019 | 7.797 | 7.887 | 7.758 | 7.848 | 20,590,152 | +0.01(+0.17%) |
Dec 04, 2019 | 7.810 | 7.861 | 7.777 | 7.835 | 16,471,941 | +0.06(+0.83%) |
Dec 03, 2019 | 7.784 | 7.803 | 7.712 | 7.771 | 31,294,484 | -0.09(-1.15%) |