Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.015 | 7.021 | 6.716 | 6.924 | 1,562,487 | -0.21(-2.88%) |
Feb 27, 2020 | 7.277 | 7.306 | 6.867 | 7.129 | 1,282,545 | -0.24(-3.25%) |
Feb 26, 2020 | 7.414 | 7.557 | 7.346 | 7.368 | 964,183 | +0.05(+0.70%) |
Feb 25, 2020 | 7.597 | 7.637 | 7.220 | 7.317 | 685,672 | -0.28(-3.68%) |
Feb 24, 2020 | 7.711 | 7.728 | 7.562 | 7.597 | 664,920 | -0.21(-2.63%) |
Feb 21, 2020 | 7.865 | 7.893 | 7.750 | 7.802 | 503,937 | -0.06(-0.80%) |
Feb 20, 2020 | 7.790 | 7.899 | 7.790 | 7.865 | 427,855 | +0.09(+1.17%) |
Feb 19, 2020 | 7.745 | 7.802 | 7.716 | 7.773 | 424,256 | +0.02(+0.22%) |
Feb 18, 2020 | 7.739 | 7.813 | 7.705 | 7.756 | 634,584 | -0.08(-1.02%) |
Feb 14, 2020 | 7.808 | 7.836 | 7.779 | 7.836 | 297,032 | +0.03(+0.37%) |
Feb 13, 2020 | 7.819 | 7.825 | 7.728 | 7.808 | 854,410 | -0.01(-0.15%) |
Feb 12, 2020 | 7.773 | 7.859 | 7.745 | 7.819 | 716,315 | +0.05(+0.59%) |
Feb 11, 2020 | 7.790 | 7.922 | 7.745 | 7.773 | 1,234,690 | -0.19(-2.36%) |
Feb 10, 2020 | 7.842 | 8.053 | 7.842 | 7.962 | 712,479 | -0.02(-0.21%) |
Feb 07, 2020 | 8.110 | 8.195 | 7.922 | 7.979 | 1,392,053 | -0.13(-1.62%) |
Feb 06, 2020 | 8.070 | 8.138 | 8.019 | 8.110 | 346,580 | +0.07(+0.85%) |
Feb 05, 2020 | 7.933 | 8.070 | 7.927 | 8.041 | 373,532 | +0.13(+1.66%) |
Feb 04, 2020 | 7.922 | 7.969 | 7.853 | 7.910 | 438,702 | +0.02(+0.22%) |
Feb 03, 2020 | 7.916 | 7.979 | 7.842 | 7.893 | 471,378 | -0.01(-0.07%) |
Jan 31, 2020 | 7.944 | 7.956 | 7.876 | 7.899 | 501,658 | -0.07(-0.86%) |
Jan 30, 2020 | 7.904 | 7.967 | 7.870 | 7.967 | 386,290 | +0.05(+0.65%) |
Jan 29, 2020 | 7.956 | 7.962 | 7.887 | 7.916 | 405,738 | -0.05(-0.64%) |
Jan 28, 2020 | 8.047 | 8.087 | 7.950 | 7.967 | 613,886 | -0.07(-0.92%) |
Jan 27, 2020 | 8.013 | 8.070 | 7.962 | 8.041 | 756,335 | -0.01(-0.07%) |
Jan 24, 2020 | 8.121 | 8.184 | 8.030 | 8.047 | 513,581 | -0.08(-0.98%) |
Jan 23, 2020 | 8.041 | 8.161 | 8.019 | 8.127 | 590,899 | +0.05(+0.56%) |
Jan 22, 2020 | 8.047 | 8.150 | 8.047 | 8.081 | 872,125 | +0.09(+1.14%) |
Jan 21, 2020 | 7.939 | 8.041 | 7.933 | 7.990 | 680,743 | -0.01(-0.14%) |
Jan 17, 2020 | 8.001 | 8.053 | 7.944 | 8.001 | 712,771 | +0.06(+0.72%) |
Jan 16, 2020 | 7.870 | 7.962 | 7.853 | 7.944 | 620,157 | +0.10(+1.31%) |
Jan 15, 2020 | 7.825 | 7.887 | 7.802 | 7.842 | 543,128 | +0.02(+0.29%) |
Jan 14, 2020 | 7.779 | 7.856 | 7.711 | 7.819 | 416,172 | +0.05(+0.59%) |
Jan 13, 2020 | 7.790 | 7.833 | 7.739 | 7.773 | 531,257 | -0.04(-0.51%) |
Jan 10, 2020 | 7.768 | 7.836 | 7.745 | 7.813 | 490,085 | +0.06(+0.81%) |
Jan 09, 2020 | 7.722 | 7.813 | 7.722 | 7.750 | 451,627 | +0.03(+0.37%) |
Jan 08, 2020 | 7.768 | 7.808 | 7.716 | 7.722 | 432,881 | -0.03(-0.37%) |
Jan 07, 2020 | 7.722 | 7.776 | 7.688 | 7.750 | 458,993 | +0.02(+0.22%) |
Jan 06, 2020 | 7.802 | 7.813 | 7.722 | 7.733 | 463,412 | -0.07(-0.88%) |
Jan 03, 2020 | 7.648 | 7.825 | 7.648 | 7.802 | 691,379 | +0.09(+1.11%) |
Jan 02, 2020 | 7.636 | 7.762 | 7.631 | 7.716 | 666,060 | +0.09(+1.12%) |
Dec 31, 2019 | 7.619 | 7.699 | 7.539 | 7.631 | 1,179,361 | -0.05(-0.67%) |
Dec 30, 2019 | 7.813 | 7.827 | 7.636 | 7.682 | 1,436,811 | -0.07(-0.96%) |
Dec 27, 2019 | 7.756 | 7.775 | 7.701 | 7.756 | 803,625 | +0.00(+0.00%) |
Dec 26, 2019 | 7.751 | 7.781 | 7.690 | 7.756 | 763,264 | +0.02(+0.21%) |
Dec 24, 2019 | 7.767 | 7.784 | 7.712 | 7.740 | 447,694 | +0.01(+0.14%) |
Dec 23, 2019 | 7.701 | 7.745 | 7.658 | 7.729 | 849,303 | +0.04(+0.50%) |
Dec 20, 2019 | 7.712 | 7.806 | 7.641 | 7.690 | 2,897,246 | +0.05(+0.61%) |
Dec 19, 2019 | 7.625 | 7.729 | 7.597 | 7.644 | 960,880 | +0.01(+0.11%) |
Dec 18, 2019 | 7.767 | 7.800 | 7.630 | 7.636 | 1,041,439 | -0.11(-1.42%) |
Dec 17, 2019 | 7.784 | 7.863 | 7.729 | 7.745 | 1,002,856 | -0.03(-0.35%) |
Dec 16, 2019 | 7.499 | 7.844 | 7.499 | 7.773 | 1,743,231 | +0.28(+3.73%) |
Dec 13, 2019 | 7.411 | 7.537 | 7.411 | 7.493 | 810,922 | +0.08(+1.11%) |
Dec 12, 2019 | 7.427 | 7.510 | 7.389 | 7.411 | 705,984 | +0.00(+0.00%) |
Dec 11, 2019 | 7.499 | 7.548 | 7.367 | 7.411 | 1,383,577 | -0.12(-1.53%) |
Dec 10, 2019 | 7.510 | 7.586 | 7.477 | 7.526 | 616,923 | +0.03(+0.44%) |
Dec 09, 2019 | 7.433 | 7.521 | 7.411 | 7.493 | 748,699 | +0.07(+0.96%) |
Dec 06, 2019 | 7.394 | 7.466 | 7.378 | 7.422 | 707,664 | +0.04(+0.52%) |
Dec 05, 2019 | 7.394 | 7.444 | 7.367 | 7.383 | 522,106 | -0.01(-0.15%) |
Dec 04, 2019 | 7.427 | 7.458 | 7.378 | 7.394 | 670,044 | -0.01(-0.15%) |
Dec 03, 2019 | 7.389 | 7.449 | 7.334 | 7.405 | 1,217,067 | -0.02(-0.22%) |