Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.459 | 7.466 | 7.038 | 7.064 | 1,452,778 | -0.49(-6.45%) |
Feb 27, 2020 | 7.676 | 7.729 | 7.453 | 7.551 | 398,819 | -0.14(-1.88%) |
Feb 26, 2020 | 7.689 | 7.887 | 7.663 | 7.696 | 382,418 | +0.01(+0.09%) |
Feb 25, 2020 | 7.992 | 8.038 | 7.676 | 7.689 | 575,027 | -0.32(-4.02%) |
Feb 24, 2020 | 8.073 | 8.073 | 8.005 | 8.012 | 137,168 | -0.09(-1.14%) |
Feb 21, 2020 | 8.196 | 8.196 | 8.077 | 8.104 | 236,859 | -0.10(-1.20%) |
Feb 20, 2020 | 8.156 | 8.222 | 8.137 | 8.202 | 171,070 | +0.07(+0.81%) |
Feb 19, 2020 | 8.176 | 8.202 | 8.124 | 8.137 | 140,682 | -0.07(-0.80%) |
Feb 18, 2020 | 8.288 | 8.304 | 8.189 | 8.202 | 169,299 | -0.08(-0.95%) |
Feb 14, 2020 | 8.288 | 8.321 | 8.206 | 8.281 | 232,906 | +0.01(+0.12%) |
Feb 13, 2020 | 8.272 | 8.272 | 8.154 | 8.272 | 251,596 | +0.07(+0.88%) |
Feb 12, 2020 | 8.193 | 8.226 | 8.177 | 8.200 | 119,690 | +0.03(+0.40%) |
Feb 11, 2020 | 8.161 | 8.167 | 8.121 | 8.167 | 189,453 | +0.00(+0.00%) |
Feb 10, 2020 | 8.115 | 8.187 | 8.108 | 8.167 | 191,873 | +0.06(+0.72%) |
Feb 07, 2020 | 8.004 | 8.108 | 7.991 | 8.108 | 262,084 | +0.10(+1.31%) |
Feb 06, 2020 | 7.841 | 8.082 | 7.841 | 8.004 | 267,148 | -0.01(-0.16%) |
Feb 05, 2020 | 7.886 | 8.023 | 7.886 | 8.017 | 144,884 | +0.14(+1.74%) |
Feb 04, 2020 | 7.912 | 7.939 | 7.860 | 7.880 | 180,398 | -0.01(-0.17%) |
Feb 03, 2020 | 7.939 | 7.965 | 7.834 | 7.893 | 201,915 | -0.01(-0.17%) |
Jan 31, 2020 | 7.906 | 7.945 | 7.880 | 7.906 | 128,361 | -0.03(-0.41%) |
Jan 30, 2020 | 7.912 | 7.952 | 7.854 | 7.939 | 160,527 | -0.01(-0.16%) |
Jan 29, 2020 | 7.906 | 7.952 | 7.880 | 7.952 | 113,885 | +0.07(+0.83%) |
Jan 28, 2020 | 7.847 | 7.912 | 7.821 | 7.886 | 190,177 | +0.05(+0.58%) |
Jan 27, 2020 | 7.945 | 7.945 | 7.828 | 7.841 | 259,534 | -0.10(-1.31%) |
Jan 24, 2020 | 8.056 | 8.056 | 7.893 | 7.945 | 535,504 | -0.10(-1.22%) |
Jan 23, 2020 | 8.023 | 8.050 | 7.978 | 8.043 | 223,469 | +0.05(+0.57%) |
Jan 22, 2020 | 7.984 | 8.017 | 7.962 | 7.997 | 356,511 | +0.03(+0.41%) |
Jan 21, 2020 | 7.965 | 7.978 | 7.952 | 7.965 | 131,535 | +0.00(+0.00%) |
Jan 17, 2020 | 7.984 | 8.030 | 7.965 | 7.965 | 247,992 | -0.01(-0.16%) |
Jan 16, 2020 | 7.997 | 8.030 | 7.965 | 7.978 | 259,048 | +0.00(+0.00%) |
Jan 15, 2020 | 7.952 | 8.017 | 7.952 | 7.978 | 187,653 | +0.02(+0.20%) |
Jan 14, 2020 | 7.987 | 7.994 | 7.955 | 7.961 | 328,740 | -0.02(-0.24%) |
Jan 13, 2020 | 8.000 | 8.022 | 7.955 | 7.981 | 247,329 | -0.02(-0.24%) |
Jan 10, 2020 | 8.033 | 8.033 | 7.974 | 8.000 | 207,627 | -0.03(-0.40%) |
Jan 09, 2020 | 8.026 | 8.039 | 7.987 | 8.033 | 194,947 | +0.02(+0.24%) |
Jan 08, 2020 | 7.961 | 8.026 | 7.955 | 8.013 | 215,858 | +0.04(+0.49%) |
Jan 07, 2020 | 7.981 | 7.994 | 7.942 | 7.974 | 193,193 | -0.01(-0.08%) |
Jan 06, 2020 | 7.929 | 7.994 | 7.897 | 7.981 | 169,169 | +0.05(+0.57%) |
Jan 03, 2020 | 7.936 | 7.942 | 7.897 | 7.936 | 141,248 | +0.01(+0.08%) |
Jan 02, 2020 | 7.968 | 8.019 | 7.890 | 7.929 | 194,653 | +0.04(+0.49%) |
Dec 31, 2019 | 7.884 | 7.923 | 7.864 | 7.890 | 251,005 | -0.02(-0.25%) |
Dec 30, 2019 | 7.968 | 7.974 | 7.906 | 7.910 | 290,113 | -0.03(-0.41%) |
Dec 27, 2019 | 7.968 | 7.991 | 7.929 | 7.942 | 188,948 | -0.02(-0.24%) |
Dec 26, 2019 | 7.961 | 8.013 | 7.916 | 7.961 | 337,953 | +0.03(+0.41%) |
Dec 24, 2019 | 7.936 | 7.955 | 7.923 | 7.929 | 234,641 | +0.01(+0.16%) |
Dec 23, 2019 | 7.955 | 7.974 | 7.910 | 7.916 | 270,171 | -0.06(-0.73%) |
Dec 20, 2019 | 8.033 | 8.084 | 7.955 | 7.974 | 378,823 | -0.06(-0.73%) |
Dec 19, 2019 | 8.072 | 8.088 | 8.000 | 8.033 | 318,040 | -0.04(-0.48%) |
Dec 18, 2019 | 8.078 | 8.116 | 8.059 | 8.072 | 234,397 | -0.00(-0.04%) |
Dec 17, 2019 | 8.075 | 8.100 | 8.068 | 8.075 | 276,425 | +0.01(+0.16%) |
Dec 16, 2019 | 8.017 | 8.085 | 8.017 | 8.062 | 265,613 | +0.07(+0.88%) |
Dec 13, 2019 | 7.959 | 8.004 | 7.930 | 7.991 | 269,872 | +0.05(+0.65%) |
Dec 12, 2019 | 7.959 | 8.017 | 7.927 | 7.940 | 277,334 | -0.01(-0.08%) |
Dec 11, 2019 | 7.959 | 7.998 | 7.940 | 7.946 | 261,843 | -0.03(-0.32%) |
Dec 10, 2019 | 7.991 | 8.001 | 7.953 | 7.972 | 125,320 | -0.02(-0.24%) |
Dec 09, 2019 | 8.023 | 8.030 | 7.965 | 7.991 | 313,041 | -0.03(-0.40%) |
Dec 06, 2019 | 8.043 | 8.055 | 7.998 | 8.023 | 439,106 | +0.02(+0.24%) |
Dec 05, 2019 | 7.998 | 8.049 | 7.998 | 8.004 | 132,618 | +0.01(+0.16%) |
Dec 04, 2019 | 7.978 | 8.010 | 7.965 | 7.991 | 305,679 | +0.00(+0.00%) |
Dec 03, 2019 | 7.946 | 7.994 | 7.888 | 7.991 | 242,406 | +0.01(+0.16%) |