Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.713 | 6.894 | 6.504 | 6.656 | 296,247 | -0.28(-3.98%) |
Feb 27, 2020 | 6.894 | 7.142 | 6.799 | 6.932 | 299,131 | -0.20(-2.80%) |
Feb 26, 2020 | 7.304 | 7.418 | 7.104 | 7.132 | 232,927 | -0.16(-2.22%) |
Feb 25, 2020 | 7.418 | 7.418 | 7.189 | 7.294 | 158,222 | -0.09(-1.16%) |
Feb 24, 2020 | 7.342 | 7.466 | 7.266 | 7.380 | 183,112 | -0.23(-3.00%) |
Feb 21, 2020 | 7.723 | 7.723 | 7.570 | 7.608 | 99,134 | -0.11(-1.48%) |
Feb 20, 2020 | 7.580 | 7.751 | 7.542 | 7.723 | 199,184 | +0.16(+2.14%) |
Feb 19, 2020 | 7.513 | 7.618 | 7.351 | 7.561 | 261,635 | +0.09(+1.15%) |
Feb 18, 2020 | 7.589 | 7.589 | 7.408 | 7.475 | 228,274 | -0.15(-2.00%) |
Feb 14, 2020 | 7.456 | 7.656 | 7.408 | 7.627 | 167,289 | +0.14(+1.91%) |
Feb 13, 2020 | 7.380 | 7.837 | 7.342 | 7.485 | 339,161 | +0.08(+1.03%) |
Feb 12, 2020 | 7.370 | 7.561 | 7.285 | 7.408 | 267,051 | +0.09(+1.17%) |
Feb 11, 2020 | 7.208 | 7.437 | 7.151 | 7.323 | 233,647 | +0.14(+1.99%) |
Feb 10, 2020 | 7.142 | 7.204 | 7.018 | 7.180 | 129,923 | +0.04(+0.53%) |
Feb 07, 2020 | 7.094 | 7.293 | 7.054 | 7.142 | 376,374 | +0.01(+0.13%) |
Feb 06, 2020 | 7.161 | 7.237 | 7.056 | 7.132 | 156,774 | +0.01(+0.13%) |
Feb 05, 2020 | 7.085 | 7.142 | 6.994 | 7.123 | 177,215 | +0.10(+1.36%) |
Feb 04, 2020 | 7.151 | 7.213 | 7.009 | 7.028 | 116,826 | -0.03(-0.40%) |
Feb 03, 2020 | 6.970 | 7.104 | 6.942 | 7.056 | 137,611 | +0.09(+1.23%) |
Jan 31, 2020 | 7.228 | 7.228 | 6.913 | 6.970 | 143,240 | -0.27(-3.68%) |
Jan 30, 2020 | 7.218 | 7.275 | 7.104 | 7.237 | 104,115 | -0.06(-0.78%) |
Jan 29, 2020 | 7.323 | 7.323 | 7.199 | 7.294 | 153,470 | -0.03(-0.39%) |
Jan 28, 2020 | 7.237 | 7.408 | 7.237 | 7.323 | 193,230 | +0.14(+1.99%) |
Jan 27, 2020 | 7.266 | 7.304 | 7.177 | 7.180 | 146,345 | -0.20(-2.71%) |
Jan 24, 2020 | 7.275 | 7.504 | 7.275 | 7.380 | 267,473 | +0.15(+2.11%) |
Jan 23, 2020 | 7.208 | 7.304 | 7.142 | 7.228 | 108,853 | -0.01(-0.13%) |
Jan 22, 2020 | 7.189 | 7.349 | 7.189 | 7.237 | 156,905 | -0.07(-0.91%) |
Jan 21, 2020 | 7.294 | 7.370 | 7.247 | 7.304 | 128,691 | -0.07(-0.90%) |
Jan 17, 2020 | 7.504 | 7.504 | 7.351 | 7.370 | 88,317 | -0.09(-1.15%) |
Jan 16, 2020 | 7.380 | 7.570 | 7.370 | 7.456 | 130,740 | +0.12(+1.69%) |
Jan 15, 2020 | 7.189 | 7.370 | 7.180 | 7.332 | 134,601 | +0.15(+2.12%) |
Jan 14, 2020 | 7.275 | 7.318 | 7.180 | 7.180 | 113,976 | -0.12(-1.69%) |
Jan 13, 2020 | 7.380 | 7.427 | 7.294 | 7.304 | 163,461 | -0.08(-1.03%) |
Jan 10, 2020 | 7.275 | 7.456 | 7.275 | 7.380 | 180,941 | +0.10(+1.31%) |
Jan 09, 2020 | 7.389 | 7.466 | 7.247 | 7.285 | 146,273 | -0.05(-0.65%) |
Jan 08, 2020 | 7.218 | 7.399 | 7.218 | 7.332 | 140,694 | +0.10(+1.45%) |
Jan 07, 2020 | 7.218 | 7.342 | 7.208 | 7.228 | 123,753 | +0.01(+0.13%) |
Jan 06, 2020 | 7.199 | 7.266 | 7.151 | 7.218 | 164,957 | -0.06(-0.79%) |
Jan 03, 2020 | 7.323 | 7.389 | 7.247 | 7.275 | 130,638 | -0.11(-1.55%) |
Jan 02, 2020 | 7.151 | 7.408 | 6.999 | 7.389 | 244,290 | +0.31(+4.44%) |
Dec 31, 2019 | 7.151 | 7.294 | 7.009 | 7.075 | 397,482 | -0.09(-1.20%) |
Dec 30, 2019 | 7.266 | 7.285 | 7.132 | 7.161 | 198,176 | -0.06(-0.79%) |
Dec 27, 2019 | 7.485 | 7.494 | 7.208 | 7.218 | 292,257 | -0.18(-2.45%) |
Dec 26, 2019 | 7.485 | 7.570 | 7.332 | 7.399 | 234,727 | -0.08(-1.02%) |
Dec 24, 2019 | 7.466 | 7.532 | 7.418 | 7.475 | 132,424 | +0.03(+0.38%) |
Dec 23, 2019 | 6.904 | 7.627 | 6.847 | 7.447 | 1,302,092 | +0.54(+7.86%) |
Dec 20, 2019 | 7.047 | 7.085 | 6.866 | 6.904 | 558,996 | -0.12(-1.76%) |
Dec 19, 2019 | 7.009 | 7.104 | 6.980 | 7.028 | 230,288 | +0.02(+0.27%) |
Dec 18, 2019 | 7.009 | 7.180 | 6.932 | 7.009 | 247,748 | +0.13(+1.94%) |
Dec 17, 2019 | 6.818 | 6.980 | 6.751 | 6.875 | 287,865 | +0.15(+2.19%) |
Dec 16, 2019 | 6.704 | 6.885 | 6.656 | 6.728 | 195,857 | +0.02(+0.36%) |
Dec 13, 2019 | 6.494 | 6.709 | 6.466 | 6.704 | 208,245 | +0.22(+3.38%) |
Dec 12, 2019 | 6.447 | 6.580 | 6.428 | 6.485 | 144,033 | +0.05(+0.74%) |
Dec 11, 2019 | 6.370 | 6.466 | 6.342 | 6.437 | 123,766 | +0.03(+0.45%) |
Dec 10, 2019 | 6.304 | 6.513 | 6.275 | 6.409 | 179,076 | +0.06(+0.90%) |
Dec 09, 2019 | 6.313 | 6.428 | 6.247 | 6.351 | 178,182 | +0.05(+0.76%) |
Dec 06, 2019 | 6.209 | 6.432 | 6.190 | 6.304 | 513,314 | +0.11(+1.85%) |
Dec 05, 2019 | 6.399 | 6.485 | 6.161 | 6.190 | 297,341 | -0.18(-2.84%) |
Dec 04, 2019 | 6.313 | 6.380 | 6.256 | 6.370 | 189,530 | +0.10(+1.67%) |
Dec 03, 2019 | 6.275 | 6.294 | 6.094 | 6.266 | 206,327 | -0.03(-0.45%) |