Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.966 | 6.966 | 6.669 | 6.702 | 7,026 | -0.29(-4.12%) |
Feb 27, 2020 | 7.123 | 7.124 | 6.974 | 6.990 | 8,219 | -0.19(-2.67%) |
Feb 26, 2020 | 7.342 | 7.365 | 7.123 | 7.182 | 16,304 | -0.10(-1.34%) |
Feb 25, 2020 | 7.412 | 7.412 | 7.236 | 7.279 | 43,757 | -0.16(-2.11%) |
Feb 24, 2020 | 7.522 | 7.522 | 7.287 | 7.436 | 13,813 | -0.23(-2.96%) |
Feb 21, 2020 | 7.543 | 7.663 | 7.543 | 7.663 | 4,982 | +0.03(+0.41%) |
Feb 20, 2020 | 7.632 | 7.632 | 7.632 | 7.632 | 854 | +0.03(+0.41%) |
Feb 19, 2020 | 7.577 | 7.671 | 7.557 | 7.600 | 11,415 | +0.02(+0.26%) |
Feb 18, 2020 | 7.655 | 7.655 | 7.581 | 7.581 | 3,880 | -0.07(-0.97%) |
Feb 14, 2020 | 7.607 | 7.671 | 7.479 | 7.655 | 7,921 | +0.14(+1.89%) |
Feb 13, 2020 | 7.545 | 7.548 | 7.436 | 7.513 | 1,938 | -0.10(-1.35%) |
Feb 12, 2020 | 7.664 | 7.678 | 7.600 | 7.616 | 3,063 | +0.03(+0.41%) |
Feb 11, 2020 | 7.639 | 7.656 | 7.544 | 7.585 | 7,937 | +0.04(+0.52%) |
Feb 10, 2020 | 7.530 | 7.591 | 7.530 | 7.545 | 25,109 | -0.10(-1.33%) |
Feb 07, 2020 | 7.597 | 7.663 | 7.520 | 7.647 | 13,159 | -0.02(-0.20%) |
Feb 06, 2020 | 7.671 | 7.671 | 7.600 | 7.663 | 21,720 | +0.00(+0.00%) |
Feb 05, 2020 | 7.620 | 7.663 | 7.620 | 7.663 | 3,874 | +0.08(+1.03%) |
Feb 04, 2020 | 7.577 | 7.585 | 7.544 | 7.585 | 8,595 | +0.07(+0.94%) |
Feb 03, 2020 | 7.516 | 7.522 | 7.499 | 7.514 | 30,627 | +0.03(+0.42%) |
Jan 31, 2020 | 7.558 | 7.558 | 7.385 | 7.483 | 14,819 | -0.11(-1.44%) |
Jan 30, 2020 | 7.472 | 7.592 | 7.472 | 7.592 | 1,589 | +0.01(+0.10%) |
Jan 29, 2020 | 7.585 | 7.632 | 7.585 | 7.585 | 1,584 | +0.02(+0.31%) |
Jan 28, 2020 | 7.522 | 7.569 | 7.522 | 7.561 | 13,575 | -0.06(-0.82%) |
Jan 27, 2020 | 7.428 | 7.624 | 7.358 | 7.624 | 14,853 | -0.09(-1.22%) |
Jan 24, 2020 | 7.702 | 7.780 | 7.702 | 7.718 | 9,709 | +0.02(+0.31%) |
Jan 23, 2020 | 7.733 | 7.741 | 7.694 | 7.694 | 7,172 | -0.05(-0.71%) |
Jan 22, 2020 | 7.749 | 7.800 | 7.749 | 7.749 | 19,010 | -0.02(-0.30%) |
Jan 21, 2020 | 7.757 | 7.772 | 7.757 | 7.772 | 8,105 | -0.03(-0.38%) |
Jan 17, 2020 | 7.812 | 7.812 | 7.765 | 7.802 | 8,815 | +0.03(+0.43%) |
Jan 16, 2020 | 7.757 | 7.780 | 7.757 | 7.769 | 10,408 | +0.00(+0.03%) |
Jan 15, 2020 | 7.757 | 7.769 | 7.757 | 7.766 | 2,643 | -0.01(-0.18%) |
Jan 14, 2020 | 7.780 | 7.793 | 7.749 | 7.780 | 13,625 | -0.02(-0.20%) |
Jan 13, 2020 | 7.726 | 7.796 | 7.710 | 7.796 | 26,621 | +0.04(+0.50%) |
Jan 10, 2020 | 7.788 | 7.788 | 7.741 | 7.757 | 7,665 | -0.02(-0.20%) |
Jan 09, 2020 | 7.749 | 7.772 | 7.718 | 7.772 | 23,333 | +0.05(+0.67%) |
Jan 08, 2020 | 7.718 | 7.772 | 7.632 | 7.721 | 21,845 | -0.02(-0.27%) |
Jan 07, 2020 | 7.733 | 7.796 | 7.726 | 7.741 | 5,784 | -0.05(-0.70%) |
Jan 06, 2020 | 7.694 | 7.804 | 7.694 | 7.796 | 21,039 | +0.03(+0.40%) |
Jan 03, 2020 | 7.772 | 7.796 | 7.718 | 7.765 | 22,741 | -0.12(-1.49%) |
Jan 02, 2020 | 7.757 | 7.890 | 7.757 | 7.882 | 16,655 | +0.13(+1.61%) |
Dec 31, 2019 | 7.812 | 7.812 | 7.757 | 7.757 | 4,854 | -0.01(-0.10%) |
Dec 30, 2019 | 7.819 | 7.819 | 7.757 | 7.765 | 9,377 | -0.01(-0.10%) |
Dec 27, 2019 | 7.843 | 7.843 | 7.772 | 7.772 | 38,455 | +0.04(+0.51%) |
Dec 26, 2019 | 7.608 | 7.757 | 7.538 | 7.733 | 15,787 | -0.01(-0.10%) |
Dec 24, 2019 | 7.749 | 7.749 | 7.699 | 7.741 | 23,379 | +0.01(+0.10%) |
Dec 23, 2019 | 7.694 | 7.741 | 7.694 | 7.733 | 11,596 | +0.04(+0.51%) |
Dec 20, 2019 | 7.671 | 7.718 | 7.638 | 7.694 | 14,436 | +0.02(+0.20%) |
Dec 19, 2019 | 7.671 | 7.694 | 7.639 | 7.679 | 8,103 | +0.02(+0.20%) |
Dec 18, 2019 | 7.600 | 7.663 | 7.600 | 7.663 | 7,882 | +0.03(+0.41%) |
Dec 17, 2019 | 7.600 | 7.741 | 7.577 | 7.632 | 21,979 | +0.02(+0.21%) |
Dec 16, 2019 | 7.585 | 7.655 | 7.580 | 7.616 | 14,655 | +0.05(+0.72%) |
Dec 13, 2019 | 7.475 | 7.694 | 7.475 | 7.561 | 36,027 | +0.10(+1.35%) |
Dec 12, 2019 | 7.514 | 7.522 | 7.435 | 7.461 | 25,871 | +0.03(+0.44%) |
Dec 11, 2019 | 7.447 | 7.452 | 7.428 | 7.428 | 1,731 | -0.00(-0.00%) |
Dec 10, 2019 | 7.381 | 7.428 | 7.358 | 7.428 | 16,967 | +0.09(+1.28%) |
Dec 09, 2019 | 7.373 | 7.428 | 7.334 | 7.334 | 31,420 | -0.12(-1.58%) |
Dec 06, 2019 | 7.436 | 7.471 | 7.436 | 7.452 | 5,749 | +0.05(+0.64%) |
Dec 05, 2019 | 7.377 | 7.436 | 7.350 | 7.405 | 4,397 | +0.02(+0.21%) |
Dec 04, 2019 | 7.374 | 7.405 | 7.374 | 7.389 | 6,269 | +0.02(+0.32%) |
Dec 03, 2019 | 7.311 | 7.365 | 7.187 | 7.365 | 4,342 | +0.15(+2.06%) |