Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.346 | 6.387 | 5.987 | 6.024 | 313,219 | -0.46(-7.10%) |
Feb 27, 2020 | 6.411 | 6.530 | 6.171 | 6.484 | 344,997 | +0.04(+0.57%) |
Feb 26, 2020 | 6.678 | 6.733 | 6.411 | 6.448 | 264,762 | -0.26(-3.85%) |
Feb 25, 2020 | 7.000 | 7.000 | 6.650 | 6.705 | 90,885 | -0.27(-3.83%) |
Feb 24, 2020 | 6.982 | 7.046 | 6.954 | 6.973 | 95,442 | -0.16(-2.20%) |
Feb 21, 2020 | 7.277 | 7.288 | 7.074 | 7.129 | 156,772 | -0.19(-2.64%) |
Feb 20, 2020 | 7.415 | 7.470 | 7.295 | 7.323 | 76,360 | -0.09(-1.24%) |
Feb 19, 2020 | 7.332 | 7.424 | 7.313 | 7.415 | 112,673 | +0.06(+0.75%) |
Feb 18, 2020 | 7.461 | 7.461 | 7.304 | 7.359 | 109,385 | -0.15(-1.96%) |
Feb 14, 2020 | 7.387 | 7.516 | 7.341 | 7.507 | 187,823 | +0.14(+1.87%) |
Feb 13, 2020 | 7.442 | 7.475 | 7.240 | 7.369 | 138,553 | -0.13(-1.72%) |
Feb 12, 2020 | 7.313 | 7.617 | 7.277 | 7.498 | 344,060 | +0.18(+2.52%) |
Feb 11, 2020 | 7.350 | 7.396 | 7.256 | 7.313 | 143,806 | +0.07(+1.02%) |
Feb 10, 2020 | 7.230 | 7.350 | 7.120 | 7.240 | 411,829 | -0.01(-0.13%) |
Feb 07, 2020 | 7.065 | 7.249 | 6.991 | 7.249 | 314,414 | +0.18(+2.47%) |
Feb 06, 2020 | 7.055 | 7.111 | 7.019 | 7.074 | 500,855 | +0.07(+1.05%) |
Feb 05, 2020 | 6.917 | 7.129 | 6.917 | 7.000 | 293,828 | +0.08(+1.20%) |
Feb 04, 2020 | 6.834 | 6.945 | 6.807 | 6.917 | 250,173 | +0.13(+1.90%) |
Feb 03, 2020 | 6.890 | 6.899 | 6.761 | 6.788 | 86,826 | -0.09(-1.34%) |
Jan 31, 2020 | 6.945 | 7.009 | 6.834 | 6.880 | 152,538 | -0.06(-0.80%) |
Jan 30, 2020 | 7.138 | 7.277 | 6.880 | 6.936 | 269,440 | +0.02(+0.27%) |
Jan 29, 2020 | 6.936 | 7.000 | 6.899 | 6.917 | 213,141 | +0.03(+0.40%) |
Jan 28, 2020 | 6.807 | 6.945 | 6.779 | 6.890 | 485,065 | +0.08(+1.22%) |
Jan 27, 2020 | 6.807 | 6.862 | 6.724 | 6.807 | 239,525 | -0.08(-1.20%) |
Jan 24, 2020 | 7.000 | 7.019 | 6.779 | 6.890 | 243,193 | -0.13(-1.84%) |
Jan 23, 2020 | 7.028 | 7.055 | 6.991 | 7.019 | 116,688 | -0.06(-0.91%) |
Jan 22, 2020 | 7.102 | 7.184 | 7.055 | 7.083 | 159,858 | -0.03(-0.39%) |
Jan 21, 2020 | 7.120 | 7.184 | 7.074 | 7.111 | 227,584 | -0.07(-1.03%) |
Jan 17, 2020 | 7.405 | 7.498 | 7.138 | 7.184 | 243,736 | -0.19(-2.62%) |
Jan 16, 2020 | 7.433 | 7.507 | 7.378 | 7.378 | 175,630 | -0.06(-0.74%) |
Jan 15, 2020 | 7.682 | 7.728 | 7.396 | 7.433 | 123,675 | -0.26(-3.35%) |
Jan 14, 2020 | 7.802 | 7.802 | 7.627 | 7.691 | 211,207 | -0.13(-1.65%) |
Jan 13, 2020 | 7.783 | 7.848 | 7.700 | 7.820 | 157,602 | +0.04(+0.47%) |
Jan 10, 2020 | 7.792 | 7.829 | 7.691 | 7.783 | 379,663 | +0.00(+0.00%) |
Jan 09, 2020 | 7.755 | 7.838 | 7.645 | 7.783 | 201,568 | +0.07(+0.96%) |
Jan 08, 2020 | 7.737 | 7.765 | 7.636 | 7.709 | 392,298 | -0.02(-0.24%) |
Jan 07, 2020 | 7.654 | 7.820 | 7.654 | 7.728 | 177,881 | +0.04(+0.48%) |
Jan 06, 2020 | 7.627 | 7.728 | 7.590 | 7.691 | 494,016 | +0.06(+0.72%) |
Jan 03, 2020 | 7.442 | 7.654 | 7.433 | 7.636 | 726,322 | +0.15(+1.97%) |
Jan 02, 2020 | 7.746 | 7.746 | 7.479 | 7.488 | 216,324 | -0.22(-2.87%) |
Dec 31, 2019 | 7.673 | 7.783 | 7.673 | 7.709 | 131,367 | +0.02(+0.24%) |
Dec 30, 2019 | 7.728 | 7.746 | 7.663 | 7.691 | 200,693 | -0.04(-0.48%) |
Dec 27, 2019 | 7.829 | 7.838 | 7.663 | 7.728 | 247,427 | -0.09(-1.18%) |
Dec 26, 2019 | 7.894 | 8.004 | 7.774 | 7.820 | 361,782 | -0.04(-0.47%) |
Dec 24, 2019 | 7.755 | 7.903 | 7.691 | 7.857 | 84,249 | +0.07(+0.95%) |
Dec 23, 2019 | 7.949 | 7.949 | 7.751 | 7.783 | 220,947 | -0.17(-2.09%) |
Dec 20, 2019 | 7.792 | 8.013 | 7.783 | 7.949 | 530,682 | +0.17(+2.13%) |
Dec 19, 2019 | 7.498 | 7.802 | 7.405 | 7.783 | 671,046 | +0.33(+4.45%) |
Dec 18, 2019 | 7.461 | 7.580 | 7.396 | 7.452 | 684,588 | -0.02(-0.25%) |
Dec 17, 2019 | 7.461 | 7.507 | 7.369 | 7.470 | 836,118 | +0.08(+1.12%) |
Dec 16, 2019 | 7.304 | 7.541 | 7.262 | 7.387 | 904,904 | +0.18(+2.43%) |
Dec 13, 2019 | 7.184 | 7.323 | 7.092 | 7.212 | 1,350,482 | +0.06(+0.77%) |
Dec 12, 2019 | 7.065 | 7.230 | 7.000 | 7.157 | 2,015,269 | +0.04(+0.52%) |
Dec 11, 2019 | 7.184 | 7.198 | 7.009 | 7.120 | 491,584 | -0.05(-0.64%) |
Dec 10, 2019 | 7.267 | 7.415 | 7.092 | 7.166 | 1,258,695 | +0.25(+3.60%) |
Dec 09, 2019 | 6.770 | 6.984 | 6.770 | 6.917 | 380,333 | +0.09(+1.35%) |
Dec 06, 2019 | 6.632 | 6.834 | 6.613 | 6.825 | 293,460 | +0.24(+3.64%) |
Dec 05, 2019 | 6.383 | 6.650 | 6.378 | 6.586 | 257,440 | +0.21(+3.32%) |
Dec 04, 2019 | 6.374 | 6.489 | 6.328 | 6.374 | 240,802 | +0.04(+0.58%) |
Dec 03, 2019 | 6.365 | 6.392 | 6.282 | 6.337 | 333,240 | -0.04(-0.58%) |