Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.010 | 6.140 | 5.910 | 6.100 | 3,286,600 | -0.40(-6.15%) |
Feb 27, 2020 | 6.540 | 6.640 | 6.480 | 6.500 | 1,439,704 | -0.24(-3.56%) |
Feb 26, 2020 | 6.790 | 6.890 | 6.710 | 6.740 | 444,245 | +0.03(+0.45%) |
Feb 25, 2020 | 6.910 | 6.920 | 6.690 | 6.710 | 642,426 | -0.12(-1.76%) |
Feb 24, 2020 | 6.840 | 6.870 | 6.760 | 6.830 | 520,935 | -0.37(-5.14%) |
Feb 21, 2020 | 7.160 | 7.220 | 7.140 | 7.200 | 191,500 | -0.02(-0.28%) |
Feb 20, 2020 | 7.314 | 7.314 | 7.170 | 7.220 | 259,703 | -0.04(-0.48%) |
Feb 19, 2020 | 7.240 | 7.270 | 7.220 | 7.255 | 307,554 | +0.03(+0.42%) |
Feb 18, 2020 | 7.200 | 7.230 | 7.140 | 7.225 | 786,944 | -0.03(-0.34%) |
Feb 14, 2020 | 7.270 | 7.280 | 7.226 | 7.250 | 87,200 | -0.04(-0.62%) |
Feb 13, 2020 | 7.350 | 7.360 | 7.295 | 7.295 | 161,595 | -0.17(-2.21%) |
Feb 12, 2020 | 7.460 | 7.500 | 7.440 | 7.460 | 415,853 | +0.14(+1.91%) |
Feb 11, 2020 | 7.380 | 7.405 | 7.280 | 7.320 | 305,366 | +0.32(+4.57%) |
Feb 10, 2020 | 6.950 | 7.020 | 6.930 | 7.000 | 528,303 | -0.04(-0.57%) |
Feb 07, 2020 | 7.080 | 7.110 | 7.030 | 7.040 | 539,400 | -0.22(-3.03%) |
Feb 06, 2020 | 7.240 | 7.265 | 7.210 | 7.260 | 408,241 | -0.15(-2.02%) |
Feb 05, 2020 | 7.425 | 7.440 | 7.350 | 7.410 | 374,291 | +0.13(+1.79%) |
Feb 04, 2020 | 7.210 | 7.310 | 7.210 | 7.280 | 737,368 | +0.17(+2.39%) |
Feb 03, 2020 | 7.090 | 7.160 | 7.060 | 7.110 | 312,135 | +0.12(+1.72%) |
Jan 31, 2020 | 7.090 | 7.090 | 6.980 | 6.990 | 722,000 | -0.28(-3.85%) |
Jan 30, 2020 | 7.240 | 7.290 | 7.200 | 7.270 | 386,019 | -0.10(-1.36%) |
Jan 29, 2020 | 7.380 | 7.390 | 7.310 | 7.370 | 753,703 | -0.12(-1.54%) |
Jan 28, 2020 | 7.430 | 7.498 | 7.390 | 7.485 | 1,012,116 | +0.20(+2.67%) |
Jan 27, 2020 | 7.270 | 7.310 | 7.250 | 7.290 | 1,534,361 | -0.30(-3.95%) |
Jan 24, 2020 | 7.670 | 7.680 | 7.560 | 7.590 | 577,000 | -0.09(-1.17%) |
Jan 23, 2020 | 7.740 | 7.750 | 7.600 | 7.680 | 811,433 | -0.25(-3.15%) |
Jan 22, 2020 | 8.005 | 8.020 | 7.920 | 7.930 | 329,731 | -0.16(-2.00%) |
Jan 21, 2020 | 8.100 | 8.130 | 8.080 | 8.092 | 257,275 | -0.13(-1.62%) |
Jan 17, 2020 | 8.240 | 8.270 | 8.200 | 8.225 | 249,800 | +0.04(+0.55%) |
Jan 16, 2020 | 8.180 | 8.200 | 8.150 | 8.180 | 394,772 | +0.05(+0.62%) |
Jan 15, 2020 | 8.090 | 8.170 | 8.090 | 8.130 | 452,509 | +0.07(+0.91%) |
Jan 14, 2020 | 8.100 | 8.120 | 8.040 | 8.057 | 132,556 | -0.12(-1.50%) |
Jan 13, 2020 | 8.110 | 8.200 | 8.080 | 8.180 | 243,757 | +0.02(+0.25%) |
Jan 10, 2020 | 8.180 | 8.210 | 8.150 | 8.160 | 174,300 | -0.06(-0.79%) |
Jan 09, 2020 | 8.245 | 8.250 | 8.200 | 8.225 | 243,531 | -0.03(-0.30%) |
Jan 08, 2020 | 8.240 | 8.290 | 8.170 | 8.250 | 372,534 | +0.01(+0.12%) |
Jan 07, 2020 | 8.260 | 8.270 | 8.230 | 8.240 | 324,030 | -0.03(-0.36%) |
Jan 06, 2020 | 8.187 | 8.270 | 8.180 | 8.270 | 518,305 | +0.01(+0.12%) |
Jan 03, 2020 | 8.290 | 8.340 | 8.260 | 8.260 | 238,600 | -0.20(-2.36%) |
Jan 02, 2020 | 8.380 | 8.460 | 8.360 | 8.460 | 438,876 | +0.24(+2.92%) |
Dec 31, 2019 | 8.160 | 8.240 | 8.160 | 8.220 | 88,000 | +0.06(+0.74%) |
Dec 30, 2019 | 8.280 | 8.290 | 8.120 | 8.160 | 302,548 | -0.07(-0.85%) |
Dec 27, 2019 | 8.260 | 8.280 | 8.230 | 8.230 | 365,700 | +0.06(+0.73%) |
Dec 26, 2019 | 8.220 | 8.220 | 8.130 | 8.170 | 153,471 | -0.01(-0.12%) |
Dec 24, 2019 | 8.180 | 8.220 | 8.160 | 8.180 | 58,600 | +0.00(+0.00%) |
Dec 23, 2019 | 8.110 | 8.190 | 8.100 | 8.180 | 485,570 | -0.03(-0.37%) |
Dec 20, 2019 | 8.180 | 8.220 | 8.150 | 8.210 | 303,100 | +0.18(+2.24%) |
Dec 19, 2019 | 7.950 | 8.030 | 7.940 | 8.030 | 138,446 | +0.07(+0.88%) |
Dec 18, 2019 | 8.000 | 8.000 | 7.920 | 7.960 | 278,149 | -0.06(-0.75%) |
Dec 17, 2019 | 8.014 | 8.030 | 7.980 | 8.020 | 688,317 | +0.04(+0.50%) |
Dec 16, 2019 | 7.970 | 8.000 | 7.960 | 7.980 | 226,706 | +0.10(+1.27%) |
Dec 13, 2019 | 7.890 | 7.941 | 7.820 | 7.880 | 182,500 | -0.01(-0.13%) |
Dec 12, 2019 | 7.900 | 7.990 | 7.870 | 7.890 | 436,585 | +0.14(+1.81%) |
Dec 11, 2019 | 7.715 | 7.760 | 7.660 | 7.750 | 1,136,943 | +0.05(+0.65%) |
Dec 10, 2019 | 7.720 | 7.740 | 7.690 | 7.700 | 804,410 | -0.04(-0.52%) |
Dec 09, 2019 | 7.750 | 7.760 | 7.700 | 7.740 | 241,872 | +0.01(+0.13%) |
Dec 06, 2019 | 7.680 | 7.740 | 7.670 | 7.730 | 276,100 | +0.06(+0.78%) |
Dec 05, 2019 | 7.640 | 7.680 | 7.614 | 7.670 | 218,843 | -0.07(-0.90%) |
Dec 04, 2019 | 7.760 | 7.795 | 7.710 | 7.740 | 166,454 | +0.04(+0.52%) |
Dec 03, 2019 | 7.690 | 7.710 | 7.650 | 7.700 | 504,180 | -0.11(-1.41%) |