Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.240 | 7.349 | 6.995 | 7.155 | 27,885 | -0.10(-1.39%) |
Feb 27, 2020 | 7.441 | 7.753 | 7.045 | 7.256 | 45,040 | -0.34(-4.44%) |
Feb 26, 2020 | 7.214 | 7.804 | 7.070 | 7.593 | 30,009 | +0.43(+6.00%) |
Feb 25, 2020 | 7.332 | 7.492 | 7.087 | 7.163 | 39,794 | -0.23(-3.08%) |
Feb 24, 2020 | 7.306 | 7.660 | 7.129 | 7.391 | 20,851 | -0.15(-2.01%) |
Feb 21, 2020 | 7.264 | 7.542 | 7.247 | 7.542 | 13,290 | +0.34(+4.68%) |
Feb 20, 2020 | 7.319 | 7.319 | 7.138 | 7.205 | 21,495 | +0.03(+0.35%) |
Feb 19, 2020 | 7.298 | 7.306 | 7.146 | 7.180 | 14,258 | -0.03(-0.35%) |
Feb 18, 2020 | 7.349 | 7.374 | 7.163 | 7.205 | 23,482 | +0.02(+0.23%) |
Feb 14, 2020 | 7.554 | 7.554 | 7.138 | 7.188 | 35,954 | -0.27(-3.62%) |
Feb 13, 2020 | 7.408 | 7.694 | 7.399 | 7.458 | 5,972 | +0.03(+0.45%) |
Feb 12, 2020 | 7.652 | 7.665 | 7.416 | 7.424 | 17,742 | -0.06(-0.79%) |
Feb 11, 2020 | 7.635 | 7.829 | 7.458 | 7.483 | 11,045 | -0.20(-2.63%) |
Feb 10, 2020 | 7.576 | 7.757 | 7.559 | 7.686 | 8,538 | +0.08(+1.00%) |
Feb 07, 2020 | 7.820 | 7.820 | 7.593 | 7.610 | 8,425 | -0.08(-1.10%) |
Feb 06, 2020 | 7.846 | 7.871 | 7.677 | 7.694 | 20,668 | -0.11(-1.40%) |
Feb 05, 2020 | 7.829 | 7.922 | 7.745 | 7.804 | 14,239 | -0.03(-0.43%) |
Feb 04, 2020 | 7.669 | 7.964 | 7.660 | 7.837 | 21,593 | +0.25(+3.33%) |
Feb 03, 2020 | 7.593 | 7.854 | 7.551 | 7.585 | 29,517 | +0.17(+2.27%) |
Jan 31, 2020 | 7.588 | 7.588 | 7.416 | 7.416 | 34,886 | -0.08(-1.12%) |
Jan 30, 2020 | 7.576 | 7.601 | 7.492 | 7.500 | 14,886 | -0.08(-1.00%) |
Jan 29, 2020 | 7.492 | 7.787 | 7.492 | 7.576 | 15,898 | +0.03(+0.45%) |
Jan 28, 2020 | 7.517 | 7.585 | 7.483 | 7.542 | 10,972 | +0.01(+0.11%) |
Jan 27, 2020 | 7.492 | 7.743 | 7.488 | 7.534 | 15,013 | -0.01(-0.11%) |
Jan 24, 2020 | 7.610 | 7.989 | 7.542 | 7.542 | 19,935 | +0.00(+0.00%) |
Jan 23, 2020 | 7.483 | 7.593 | 7.483 | 7.542 | 27,298 | +0.01(+0.11%) |
Jan 22, 2020 | 7.593 | 7.593 | 7.500 | 7.534 | 8,905 | -0.05(-0.67%) |
Jan 21, 2020 | 7.559 | 7.648 | 7.509 | 7.585 | 42,531 | +0.03(+0.33%) |
Jan 17, 2020 | 7.778 | 7.820 | 7.542 | 7.559 | 32,632 | -0.17(-2.18%) |
Jan 16, 2020 | 7.728 | 7.829 | 7.601 | 7.728 | 31,927 | +0.09(+1.21%) |
Jan 15, 2020 | 7.686 | 7.820 | 7.585 | 7.635 | 44,439 | -0.02(-0.22%) |
Jan 14, 2020 | 7.820 | 7.863 | 7.627 | 7.652 | 45,619 | -0.09(-1.20%) |
Jan 13, 2020 | 8.023 | 8.067 | 7.585 | 7.745 | 50,235 | -0.28(-3.47%) |
Jan 10, 2020 | 8.056 | 8.259 | 7.930 | 8.023 | 29,191 | -0.07(-0.83%) |
Jan 09, 2020 | 8.107 | 8.234 | 8.023 | 8.090 | 28,142 | -0.19(-2.24%) |
Jan 08, 2020 | 8.149 | 8.377 | 8.031 | 8.276 | 26,320 | +0.20(+2.51%) |
Jan 07, 2020 | 8.115 | 8.368 | 7.960 | 8.073 | 41,037 | -0.06(-0.73%) |
Jan 06, 2020 | 8.090 | 8.368 | 7.990 | 8.132 | 28,596 | -0.04(-0.52%) |
Jan 03, 2020 | 8.107 | 8.242 | 8.040 | 8.174 | 12,222 | +0.14(+1.78%) |
Jan 02, 2020 | 8.200 | 8.233 | 7.972 | 8.031 | 20,080 | -0.25(-3.05%) |
Dec 31, 2019 | 8.166 | 8.360 | 8.166 | 8.284 | 32,988 | +0.16(+1.97%) |
Dec 30, 2019 | 8.191 | 8.267 | 8.082 | 8.124 | 22,341 | -0.13(-1.53%) |
Dec 27, 2019 | 8.149 | 8.275 | 8.023 | 8.250 | 23,613 | +0.07(+0.82%) |
Dec 26, 2019 | 7.924 | 8.208 | 7.924 | 8.183 | 18,804 | +0.35(+4.41%) |
Dec 24, 2019 | 7.913 | 7.947 | 7.812 | 7.837 | 9,493 | -0.03(-0.32%) |
Dec 23, 2019 | 8.006 | 8.174 | 7.837 | 7.863 | 29,037 | -0.07(-0.85%) |
Dec 20, 2019 | 8.385 | 8.421 | 7.930 | 7.930 | 64,433 | -0.46(-5.43%) |
Dec 19, 2019 | 8.419 | 8.427 | 8.343 | 8.385 | 11,060 | -0.04(-0.50%) |
Dec 18, 2019 | 8.503 | 8.554 | 8.343 | 8.427 | 18,793 | -0.02(-0.20%) |
Dec 17, 2019 | 8.613 | 8.662 | 8.377 | 8.444 | 28,075 | -0.10(-1.18%) |
Dec 16, 2019 | 8.688 | 8.758 | 8.516 | 8.545 | 33,345 | -0.03(-0.39%) |
Dec 13, 2019 | 8.950 | 9.051 | 8.486 | 8.579 | 31,920 | -0.29(-3.23%) |
Dec 12, 2019 | 8.950 | 9.118 | 8.809 | 8.865 | 20,288 | -0.16(-1.77%) |
Dec 11, 2019 | 9.110 | 9.169 | 8.924 | 9.026 | 16,132 | -0.19(-2.10%) |
Dec 10, 2019 | 9.085 | 9.245 | 9.017 | 9.219 | 20,864 | +0.08(+0.92%) |
Dec 09, 2019 | 9.093 | 9.211 | 8.975 | 9.135 | 7,605 | +0.08(+0.93%) |
Dec 06, 2019 | 9.152 | 9.186 | 9.042 | 9.051 | 14,714 | -0.05(-0.60%) |
Dec 05, 2019 | 9.228 | 9.344 | 9.106 | 9.106 | 17,549 | -0.02(-0.18%) |
Dec 04, 2019 | 9.114 | 9.239 | 9.114 | 9.122 | 11,553 | +0.08(+0.92%) |
Dec 03, 2019 | 9.085 | 9.214 | 8.998 | 9.039 | 8,215 | -0.15(-1.63%) |