Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.833 | 6.839 | 6.542 | 6.744 | 1,604,023 | -0.20(-2.88%) |
Feb 27, 2020 | 7.089 | 7.116 | 6.689 | 6.944 | 1,316,640 | -0.23(-3.25%) |
Feb 26, 2020 | 7.222 | 7.361 | 7.155 | 7.178 | 989,814 | +0.05(+0.70%) |
Feb 25, 2020 | 7.400 | 7.440 | 7.033 | 7.128 | 703,900 | -0.27(-3.68%) |
Feb 24, 2020 | 7.511 | 7.528 | 7.366 | 7.400 | 682,596 | -0.20(-2.63%) |
Feb 21, 2020 | 7.661 | 7.689 | 7.550 | 7.600 | 517,334 | -0.06(-0.80%) |
Feb 20, 2020 | 7.589 | 7.694 | 7.589 | 7.661 | 439,229 | +0.09(+1.17%) |
Feb 19, 2020 | 7.544 | 7.600 | 7.516 | 7.572 | 435,534 | +0.02(+0.22%) |
Feb 18, 2020 | 7.539 | 7.611 | 7.505 | 7.555 | 651,453 | -0.08(-1.02%) |
Feb 14, 2020 | 7.605 | 7.633 | 7.578 | 7.633 | 304,928 | +0.03(+0.37%) |
Feb 13, 2020 | 7.616 | 7.622 | 7.528 | 7.605 | 877,124 | -0.01(-0.15%) |
Feb 12, 2020 | 7.572 | 7.655 | 7.544 | 7.616 | 735,357 | +0.04(+0.59%) |
Feb 11, 2020 | 7.589 | 7.717 | 7.544 | 7.572 | 1,267,513 | -0.18(-2.36%) |
Feb 10, 2020 | 7.639 | 7.844 | 7.639 | 7.755 | 731,419 | -0.02(-0.21%) |
Feb 07, 2020 | 7.900 | 7.983 | 7.716 | 7.772 | 1,429,058 | -0.13(-1.62%) |
Feb 06, 2020 | 7.861 | 7.928 | 7.811 | 7.900 | 355,794 | +0.07(+0.85%) |
Feb 05, 2020 | 7.728 | 7.861 | 7.722 | 7.833 | 383,462 | +0.13(+1.66%) |
Feb 04, 2020 | 7.716 | 7.763 | 7.650 | 7.705 | 450,365 | +0.02(+0.22%) |
Feb 03, 2020 | 7.711 | 7.772 | 7.639 | 7.689 | 483,908 | -0.01(-0.07%) |
Jan 31, 2020 | 7.739 | 7.750 | 7.672 | 7.694 | 514,994 | -0.07(-0.86%) |
Jan 30, 2020 | 7.700 | 7.761 | 7.666 | 7.761 | 396,559 | +0.05(+0.65%) |
Jan 29, 2020 | 7.750 | 7.755 | 7.683 | 7.711 | 416,524 | -0.05(-0.64%) |
Jan 28, 2020 | 7.839 | 7.878 | 7.744 | 7.761 | 630,206 | -0.07(-0.92%) |
Jan 27, 2020 | 7.805 | 7.861 | 7.755 | 7.833 | 776,442 | -0.01(-0.07%) |
Jan 24, 2020 | 7.911 | 7.972 | 7.822 | 7.839 | 527,234 | -0.08(-0.98%) |
Jan 23, 2020 | 7.833 | 7.950 | 7.811 | 7.916 | 606,607 | +0.04(+0.56%) |
Jan 22, 2020 | 7.839 | 7.939 | 7.839 | 7.872 | 895,310 | +0.09(+1.14%) |
Jan 21, 2020 | 7.733 | 7.833 | 7.728 | 7.783 | 698,840 | -0.01(-0.14%) |
Jan 17, 2020 | 7.794 | 7.844 | 7.739 | 7.794 | 731,719 | +0.06(+0.72%) |
Jan 16, 2020 | 7.666 | 7.755 | 7.650 | 7.739 | 636,643 | +0.10(+1.31%) |
Jan 15, 2020 | 7.622 | 7.683 | 7.600 | 7.639 | 557,566 | +0.02(+0.29%) |
Jan 14, 2020 | 7.578 | 7.653 | 7.511 | 7.616 | 427,236 | +0.04(+0.59%) |
Jan 13, 2020 | 7.589 | 7.630 | 7.539 | 7.572 | 545,380 | -0.04(-0.51%) |
Jan 10, 2020 | 7.566 | 7.633 | 7.544 | 7.611 | 503,113 | +0.06(+0.81%) |
Jan 09, 2020 | 7.522 | 7.611 | 7.522 | 7.550 | 463,633 | +0.03(+0.37%) |
Jan 08, 2020 | 7.566 | 7.605 | 7.516 | 7.522 | 444,388 | -0.03(-0.37%) |
Jan 07, 2020 | 7.522 | 7.575 | 7.489 | 7.550 | 471,195 | +0.02(+0.22%) |
Jan 06, 2020 | 7.600 | 7.611 | 7.522 | 7.533 | 475,731 | -0.07(-0.88%) |
Jan 03, 2020 | 7.450 | 7.622 | 7.450 | 7.600 | 709,759 | +0.08(+1.11%) |
Jan 02, 2020 | 7.439 | 7.561 | 7.433 | 7.516 | 683,766 | +0.08(+1.12%) |
Dec 31, 2019 | 7.422 | 7.500 | 7.344 | 7.433 | 1,210,712 | -0.05(-0.67%) |
Dec 30, 2019 | 7.611 | 7.625 | 7.439 | 7.483 | 1,475,006 | -0.07(-0.96%) |
Dec 27, 2019 | 7.555 | 7.574 | 7.502 | 7.555 | 824,988 | +0.00(+0.00%) |
Dec 26, 2019 | 7.550 | 7.579 | 7.491 | 7.555 | 783,555 | +0.02(+0.21%) |
Dec 24, 2019 | 7.566 | 7.582 | 7.513 | 7.539 | 459,596 | +0.01(+0.14%) |
Dec 23, 2019 | 7.502 | 7.545 | 7.459 | 7.529 | 871,880 | +0.04(+0.50%) |
Dec 20, 2019 | 7.513 | 7.603 | 7.443 | 7.491 | 2,974,265 | +0.05(+0.61%) |
Dec 19, 2019 | 7.427 | 7.529 | 7.401 | 7.446 | 986,423 | +0.01(+0.11%) |
Dec 18, 2019 | 7.566 | 7.598 | 7.433 | 7.438 | 1,069,125 | -0.11(-1.42%) |
Dec 17, 2019 | 7.582 | 7.659 | 7.529 | 7.545 | 1,029,516 | -0.03(-0.35%) |
Dec 16, 2019 | 7.304 | 7.641 | 7.304 | 7.571 | 1,789,573 | +0.27(+3.73%) |
Dec 13, 2019 | 7.219 | 7.342 | 7.219 | 7.299 | 832,479 | +0.08(+1.11%) |
Dec 12, 2019 | 7.235 | 7.315 | 7.198 | 7.219 | 724,751 | +0.00(+0.00%) |
Dec 11, 2019 | 7.304 | 7.352 | 7.176 | 7.219 | 1,420,358 | -0.11(-1.53%) |
Dec 10, 2019 | 7.315 | 7.390 | 7.283 | 7.331 | 633,323 | +0.03(+0.44%) |
Dec 09, 2019 | 7.240 | 7.326 | 7.219 | 7.299 | 768,602 | +0.07(+0.96%) |
Dec 06, 2019 | 7.203 | 7.272 | 7.187 | 7.230 | 726,476 | +0.04(+0.52%) |
Dec 05, 2019 | 7.203 | 7.251 | 7.176 | 7.192 | 535,985 | -0.01(-0.15%) |
Dec 04, 2019 | 7.235 | 7.265 | 7.187 | 7.203 | 687,856 | -0.01(-0.15%) |
Dec 03, 2019 | 7.198 | 7.256 | 7.144 | 7.214 | 1,249,421 | -0.02(-0.22%) |