Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.671 | 6.768 | 6.570 | 6.759 | 13,842,218 | -0.12(-1.79%) |
Feb 27, 2020 | 6.908 | 7.066 | 6.820 | 6.882 | 11,492,291 | -0.26(-3.67%) |
Feb 26, 2020 | 7.237 | 7.264 | 7.119 | 7.144 | 6,284,755 | -0.03(-0.47%) |
Feb 25, 2020 | 7.373 | 7.382 | 7.153 | 7.178 | 6,588,842 | -0.18(-2.42%) |
Feb 24, 2020 | 7.399 | 7.462 | 7.335 | 7.356 | 9,374,742 | -0.51(-6.47%) |
Feb 21, 2020 | 7.904 | 7.904 | 7.806 | 7.865 | 5,852,527 | -0.04(-0.54%) |
Feb 20, 2020 | 7.831 | 8.001 | 7.827 | 7.908 | 9,238,720 | +0.20(+2.64%) |
Feb 19, 2020 | 7.721 | 7.747 | 7.687 | 7.704 | 5,287,952 | +0.00(+0.00%) |
Feb 18, 2020 | 7.755 | 7.764 | 7.670 | 7.704 | 3,244,072 | +0.00(+0.00%) |
Feb 14, 2020 | 7.755 | 7.759 | 7.679 | 7.704 | 2,587,831 | -0.06(-0.76%) |
Feb 13, 2020 | 7.704 | 7.797 | 7.679 | 7.764 | 4,469,605 | -0.05(-0.65%) |
Feb 12, 2020 | 7.874 | 7.891 | 7.789 | 7.814 | 6,005,822 | -0.01(-0.11%) |
Feb 11, 2020 | 7.831 | 7.874 | 7.806 | 7.823 | 5,328,796 | +0.10(+1.32%) |
Feb 10, 2020 | 7.730 | 7.755 | 7.687 | 7.721 | 3,228,296 | +0.03(+0.33%) |
Feb 07, 2020 | 7.704 | 7.725 | 7.662 | 7.696 | 3,695,117 | -0.01(-0.11%) |
Feb 06, 2020 | 7.747 | 7.764 | 7.696 | 7.704 | 2,356,032 | +0.08(+1.11%) |
Feb 05, 2020 | 7.602 | 7.636 | 7.568 | 7.619 | 2,476,146 | +0.09(+1.24%) |
Feb 04, 2020 | 7.568 | 7.619 | 7.526 | 7.526 | 4,924,464 | +0.09(+1.26%) |
Feb 03, 2020 | 7.458 | 7.534 | 7.433 | 7.433 | 3,127,796 | -0.03(-0.45%) |
Jan 31, 2020 | 7.517 | 7.526 | 7.441 | 7.467 | 2,764,973 | -0.19(-2.44%) |
Jan 30, 2020 | 7.517 | 7.662 | 7.517 | 7.653 | 3,359,275 | +0.11(+1.46%) |
Jan 29, 2020 | 7.534 | 7.590 | 7.526 | 7.543 | 2,461,736 | -0.03(-0.34%) |
Jan 28, 2020 | 7.526 | 7.585 | 7.500 | 7.568 | 2,333,820 | +0.07(+0.91%) |
Jan 27, 2020 | 7.517 | 7.560 | 7.488 | 7.500 | 3,681,209 | -0.14(-1.78%) |
Jan 24, 2020 | 7.780 | 7.780 | 7.602 | 7.636 | 4,703,519 | -0.02(-0.22%) |
Jan 23, 2020 | 7.721 | 7.721 | 7.577 | 7.653 | 8,021,261 | -0.12(-1.53%) |
Jan 22, 2020 | 7.780 | 7.797 | 7.747 | 7.772 | 3,947,868 | +0.10(+1.33%) |
Jan 21, 2020 | 7.738 | 7.742 | 7.670 | 7.670 | 2,390,285 | -0.07(-0.88%) |
Jan 17, 2020 | 7.789 | 7.797 | 7.717 | 7.738 | 4,064,369 | -0.12(-1.51%) |
Jan 16, 2020 | 7.814 | 7.882 | 7.780 | 7.857 | 3,766,781 | +0.03(+0.32%) |
Jan 15, 2020 | 7.865 | 7.874 | 7.806 | 7.831 | 3,547,900 | -0.11(-1.39%) |
Jan 14, 2020 | 7.959 | 7.993 | 7.933 | 7.942 | 3,730,239 | -0.05(-0.64%) |
Jan 13, 2020 | 7.967 | 7.993 | 7.925 | 7.993 | 4,251,370 | +0.01(+0.11%) |
Jan 10, 2020 | 8.018 | 8.022 | 7.967 | 7.984 | 3,656,223 | -0.08(-1.05%) |
Jan 09, 2020 | 8.094 | 8.103 | 8.027 | 8.069 | 3,103,926 | -0.02(-0.21%) |
Jan 08, 2020 | 8.077 | 8.120 | 8.035 | 8.086 | 4,386,875 | +0.02(+0.21%) |
Jan 07, 2020 | 8.120 | 8.145 | 8.069 | 8.069 | 4,288,179 | +0.02(+0.21%) |
Jan 06, 2020 | 7.950 | 8.069 | 7.950 | 8.052 | 2,610,396 | -0.02(-0.21%) |
Jan 03, 2020 | 8.077 | 8.128 | 8.060 | 8.069 | 3,853,755 | -0.21(-2.56%) |
Jan 02, 2020 | 8.222 | 8.281 | 8.188 | 8.281 | 3,697,903 | +0.20(+2.52%) |
Dec 31, 2019 | 8.044 | 8.077 | 8.001 | 8.077 | 2,490,951 | +0.08(+1.06%) |
Dec 30, 2019 | 8.060 | 8.065 | 7.984 | 7.993 | 2,278,227 | -0.03(-0.32%) |
Dec 27, 2019 | 8.069 | 8.077 | 8.001 | 8.018 | 2,577,931 | +0.03(+0.32%) |
Dec 26, 2019 | 7.976 | 8.018 | 7.967 | 7.993 | 1,266,696 | +0.03(+0.43%) |
Dec 24, 2019 | 7.891 | 8.010 | 7.891 | 7.959 | 1,897,530 | +0.07(+0.86%) |
Dec 23, 2019 | 7.874 | 7.908 | 7.848 | 7.891 | 2,988,490 | +0.03(+0.32%) |
Dec 20, 2019 | 7.908 | 7.967 | 7.857 | 7.865 | 7,086,747 | -0.25(-3.03%) |
Dec 19, 2019 | 8.103 | 8.128 | 8.052 | 8.111 | 5,143,546 | -0.11(-1.34%) |
Dec 18, 2019 | 8.188 | 8.222 | 8.154 | 8.222 | 4,947,577 | -0.10(-1.22%) |
Dec 17, 2019 | 8.256 | 8.366 | 8.256 | 8.323 | 4,803,191 | -0.28(-3.25%) |
Dec 16, 2019 | 8.663 | 8.671 | 8.561 | 8.604 | 8,567,620 | +0.34(+4.11%) |
Dec 13, 2019 | 8.315 | 8.383 | 8.222 | 8.264 | 13,320,430 | +0.56(+7.27%) |
Dec 12, 2019 | 7.636 | 7.713 | 7.551 | 7.704 | 8,199,020 | +0.09(+1.23%) |
Dec 11, 2019 | 7.509 | 7.645 | 7.500 | 7.611 | 5,708,765 | +0.03(+0.45%) |
Dec 10, 2019 | 7.517 | 7.602 | 7.500 | 7.577 | 2,490,464 | -0.04(-0.56%) |
Dec 09, 2019 | 7.628 | 7.653 | 7.602 | 7.619 | 3,233,285 | +0.07(+0.90%) |
Dec 06, 2019 | 7.543 | 7.568 | 7.500 | 7.551 | 2,429,900 | +0.10(+1.37%) |
Dec 05, 2019 | 7.475 | 7.492 | 7.433 | 7.450 | 3,471,539 | +0.08(+1.04%) |
Dec 04, 2019 | 7.348 | 7.433 | 7.322 | 7.373 | 4,578,171 | +0.04(+0.58%) |
Dec 03, 2019 | 7.288 | 7.331 | 7.237 | 7.331 | 3,327,902 | -0.08(-1.03%) |