Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.530 | 7.660 | 7.070 | 7.570 | 2,921,400 | -0.15(-1.94%) |
Feb 27, 2020 | 7.840 | 7.990 | 7.710 | 7.720 | 3,164,017 | -0.37(-4.57%) |
Feb 26, 2020 | 8.030 | 8.110 | 7.920 | 8.090 | 1,980,620 | +0.10(+1.25%) |
Feb 25, 2020 | 8.540 | 8.560 | 7.940 | 7.990 | 1,207,814 | -0.49(-5.78%) |
Feb 24, 2020 | 8.640 | 8.940 | 8.480 | 8.480 | 2,286,074 | -0.34(-3.85%) |
Feb 21, 2020 | 8.870 | 8.925 | 8.715 | 8.820 | 2,357,600 | -0.19(-2.11%) |
Feb 20, 2020 | 8.520 | 9.050 | 8.410 | 9.010 | 3,780,164 | +0.52(+6.12%) |
Feb 19, 2020 | 7.240 | 8.520 | 7.130 | 8.490 | 5,897,678 | +1.70(+25.04%) |
Feb 18, 2020 | 6.820 | 6.850 | 6.660 | 6.790 | 984,566 | -0.06(-0.88%) |
Feb 14, 2020 | 6.990 | 7.005 | 6.830 | 6.850 | 1,344,400 | -0.11(-1.58%) |
Feb 13, 2020 | 7.060 | 7.110 | 6.950 | 6.960 | 500,622 | -0.16(-2.25%) |
Feb 12, 2020 | 7.130 | 7.170 | 6.930 | 7.120 | 1,510,533 | +0.10(+1.42%) |
Feb 11, 2020 | 6.880 | 7.040 | 6.880 | 7.020 | 1,193,754 | +0.18(+2.63%) |
Feb 10, 2020 | 7.050 | 7.130 | 6.755 | 6.840 | 702,346 | -0.26(-3.66%) |
Feb 07, 2020 | 7.060 | 7.240 | 7.060 | 7.100 | 658,600 | -0.03(-0.42%) |
Feb 06, 2020 | 7.330 | 7.400 | 7.090 | 7.130 | 828,780 | -0.19(-2.60%) |
Feb 05, 2020 | 7.210 | 7.395 | 7.120 | 7.320 | 1,210,975 | +0.19(+2.66%) |
Feb 04, 2020 | 7.010 | 7.165 | 6.930 | 7.130 | 1,593,499 | +0.19(+2.74%) |
Feb 03, 2020 | 7.120 | 7.340 | 6.920 | 6.940 | 1,702,740 | -0.34(-4.67%) |
Jan 31, 2020 | 7.590 | 7.600 | 7.265 | 7.280 | 1,256,600 | -0.35(-4.65%) |
Jan 30, 2020 | 7.650 | 7.755 | 7.570 | 7.635 | 1,034,211 | -0.08(-1.10%) |
Jan 29, 2020 | 7.960 | 7.980 | 7.700 | 7.720 | 1,577,865 | -0.23(-2.89%) |
Jan 28, 2020 | 7.890 | 8.000 | 7.845 | 7.950 | 830,836 | +0.13(+1.66%) |
Jan 27, 2020 | 7.920 | 8.020 | 7.820 | 7.820 | 1,012,834 | -0.26(-3.22%) |
Jan 24, 2020 | 8.350 | 8.370 | 8.060 | 8.080 | 1,178,500 | -0.22(-2.65%) |
Jan 23, 2020 | 8.400 | 8.400 | 8.240 | 8.300 | 974,578 | -0.15(-1.78%) |
Jan 22, 2020 | 8.570 | 8.600 | 8.425 | 8.450 | 489,162 | -0.07(-0.82%) |
Jan 21, 2020 | 8.500 | 8.560 | 8.380 | 8.520 | 802,178 | +0.01(+0.18%) |
Jan 17, 2020 | 8.490 | 8.590 | 8.460 | 8.505 | 899,100 | -0.00(-0.06%) |
Jan 16, 2020 | 8.450 | 8.560 | 8.400 | 8.510 | 463,654 | +0.15(+1.79%) |
Jan 15, 2020 | 8.500 | 8.520 | 8.250 | 8.360 | 1,281,234 | -0.11(-1.24%) |
Jan 14, 2020 | 8.500 | 8.580 | 8.360 | 8.465 | 1,390,296 | -0.08(-0.94%) |
Jan 13, 2020 | 8.300 | 8.590 | 8.290 | 8.545 | 816,317 | +0.21(+2.46%) |
Jan 10, 2020 | 8.180 | 8.420 | 8.130 | 8.340 | 993,700 | +0.16(+1.96%) |
Jan 09, 2020 | 8.280 | 8.350 | 8.150 | 8.180 | 1,148,024 | -0.04(-0.49%) |
Jan 08, 2020 | 8.320 | 8.380 | 8.200 | 8.220 | 2,339,238 | -0.04(-0.48%) |
Jan 07, 2020 | 8.190 | 8.320 | 8.190 | 8.260 | 1,885,761 | +0.04(+0.55%) |
Jan 06, 2020 | 8.200 | 8.335 | 8.150 | 8.215 | 3,203,797 | -0.04(-0.42%) |
Jan 03, 2020 | 8.290 | 8.350 | 8.240 | 8.250 | 1,407,100 | -0.16(-1.90%) |
Jan 02, 2020 | 8.560 | 8.580 | 8.270 | 8.410 | 1,302,705 | -0.07(-0.83%) |
Dec 31, 2019 | 8.400 | 8.510 | 8.320 | 8.480 | 1,213,000 | +0.05(+0.59%) |
Dec 30, 2019 | 8.440 | 8.550 | 8.340 | 8.430 | 1,206,292 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.500 | 8.250 | 8.440 | 1,426,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.500 | 8.550 | 8.370 | 8.500 | 1,084,547 | +0.00(+0.00%) |
Dec 24, 2019 | 8.500 | 8.500 | 8.200 | 8.500 | 1,028,800 | +0.02(+0.24%) |
Dec 23, 2019 | 8.160 | 8.485 | 8.160 | 8.480 | 2,400,341 | +0.27(+3.29%) |
Dec 20, 2019 | 8.360 | 8.400 | 8.150 | 8.210 | 4,116,800 | -0.16(-1.97%) |
Dec 19, 2019 | 8.280 | 8.590 | 8.255 | 8.375 | 4,597,131 | +0.49(+6.15%) |
Dec 18, 2019 | 7.690 | 7.950 | 7.630 | 7.890 | 724,172 | +0.25(+3.27%) |
Dec 17, 2019 | 7.570 | 7.640 | 7.450 | 7.640 | 963,700 | +0.16(+2.14%) |
Dec 16, 2019 | 7.760 | 7.880 | 7.440 | 7.480 | 1,490,920 | -0.26(-3.42%) |
Dec 13, 2019 | 8.340 | 8.370 | 7.720 | 7.745 | 934,000 | -0.64(-7.58%) |
Dec 12, 2019 | 8.320 | 8.480 | 8.220 | 8.380 | 2,091,814 | +0.07(+0.78%) |
Dec 11, 2019 | 8.340 | 8.380 | 8.220 | 8.315 | 851,098 | -0.04(-0.42%) |
Dec 10, 2019 | 8.320 | 8.400 | 8.280 | 8.350 | 836,846 | +0.00(+0.00%) |
Dec 09, 2019 | 8.350 | 8.430 | 8.330 | 8.350 | 931,681 | -0.03(-0.36%) |
Dec 06, 2019 | 8.290 | 8.390 | 8.245 | 8.380 | 981,000 | +0.18(+2.20%) |
Dec 05, 2019 | 8.100 | 8.220 | 8.085 | 8.200 | 1,113,433 | +0.07(+0.86%) |
Dec 04, 2019 | 7.840 | 8.140 | 7.840 | 8.130 | 1,199,844 | +0.38(+4.84%) |
Dec 03, 2019 | 7.660 | 7.845 | 7.655 | 7.755 | 947,017 | -0.01(-0.19%) |