Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.260 | 6.520 | 5.750 | 6.050 | 213,800 | -0.55(-8.33%) |
Feb 27, 2020 | 6.760 | 6.900 | 6.430 | 6.600 | 107,858 | -0.36(-5.17%) |
Feb 26, 2020 | 7.160 | 7.170 | 6.900 | 6.960 | 42,171 | -0.14(-1.97%) |
Feb 25, 2020 | 7.230 | 7.230 | 7.030 | 7.100 | 85,759 | -0.12(-1.66%) |
Feb 24, 2020 | 7.370 | 7.390 | 7.180 | 7.220 | 55,247 | -0.40(-5.25%) |
Feb 21, 2020 | 7.590 | 7.700 | 7.370 | 7.620 | 59,500 | +0.04(+0.53%) |
Feb 20, 2020 | 7.560 | 7.700 | 7.464 | 7.580 | 52,295 | -0.02(-0.26%) |
Feb 19, 2020 | 7.610 | 7.700 | 7.540 | 7.600 | 37,076 | +0.03(+0.40%) |
Feb 18, 2020 | 7.810 | 7.840 | 7.457 | 7.570 | 54,989 | -0.26(-3.32%) |
Feb 14, 2020 | 7.840 | 7.885 | 7.780 | 7.830 | 32,800 | -0.08(-1.01%) |
Feb 13, 2020 | 7.820 | 8.040 | 7.750 | 7.910 | 32,784 | +0.01(+0.13%) |
Feb 12, 2020 | 8.110 | 8.120 | 7.880 | 7.900 | 20,889 | -0.12(-1.50%) |
Feb 11, 2020 | 7.990 | 8.110 | 7.900 | 8.020 | 32,901 | +0.13(+1.65%) |
Feb 10, 2020 | 7.580 | 7.910 | 7.580 | 7.890 | 48,527 | +0.34(+4.50%) |
Feb 07, 2020 | 7.500 | 7.590 | 7.370 | 7.550 | 36,500 | +0.00(+0.00%) |
Feb 06, 2020 | 7.590 | 7.600 | 7.410 | 7.550 | 32,035 | +0.05(+0.67%) |
Feb 05, 2020 | 7.660 | 7.660 | 7.460 | 7.500 | 36,066 | -0.03(-0.40%) |
Feb 04, 2020 | 7.510 | 7.670 | 7.420 | 7.530 | 54,993 | +0.13(+1.76%) |
Feb 03, 2020 | 7.650 | 7.750 | 7.370 | 7.400 | 50,247 | -0.19(-2.50%) |
Jan 31, 2020 | 7.570 | 7.700 | 7.301 | 7.590 | 98,300 | +0.03(+0.40%) |
Jan 30, 2020 | 7.480 | 7.590 | 7.421 | 7.560 | 29,212 | -0.03(-0.40%) |
Jan 29, 2020 | 7.690 | 7.770 | 7.450 | 7.590 | 33,534 | -0.14(-1.81%) |
Jan 28, 2020 | 7.890 | 7.890 | 7.680 | 7.730 | 85,382 | -0.09(-1.15%) |
Jan 27, 2020 | 7.970 | 8.085 | 7.820 | 7.820 | 52,961 | -0.19(-2.37%) |
Jan 24, 2020 | 8.180 | 8.250 | 7.990 | 8.010 | 36,000 | -0.22(-2.73%) |
Jan 23, 2020 | 8.250 | 8.270 | 8.020 | 8.235 | 74,934 | -0.05(-0.60%) |
Jan 22, 2020 | 8.205 | 8.290 | 8.205 | 8.285 | 42,207 | +0.07(+0.91%) |
Jan 21, 2020 | 8.120 | 8.250 | 8.095 | 8.210 | 70,843 | +0.09(+1.11%) |
Jan 17, 2020 | 8.400 | 8.480 | 8.100 | 8.120 | 74,300 | -0.26(-3.10%) |
Jan 16, 2020 | 8.270 | 8.440 | 8.227 | 8.380 | 105,224 | +0.20(+2.44%) |
Jan 15, 2020 | 7.970 | 8.190 | 7.970 | 8.180 | 62,095 | +0.15(+1.93%) |
Jan 14, 2020 | 8.190 | 8.210 | 7.910 | 8.025 | 136,514 | -0.17(-2.13%) |
Jan 13, 2020 | 8.120 | 8.220 | 8.050 | 8.200 | 78,284 | +0.08(+0.99%) |
Jan 10, 2020 | 8.070 | 8.340 | 7.873 | 8.120 | 82,200 | +0.02(+0.25%) |
Jan 09, 2020 | 8.260 | 8.330 | 8.080 | 8.100 | 59,042 | -0.13(-1.58%) |
Jan 08, 2020 | 8.270 | 8.340 | 8.200 | 8.230 | 58,548 | -0.04(-0.48%) |
Jan 07, 2020 | 8.240 | 8.370 | 8.240 | 8.270 | 92,300 | -0.02(-0.24%) |
Jan 06, 2020 | 8.400 | 8.485 | 8.290 | 8.290 | 82,150 | -0.18(-2.13%) |
Jan 03, 2020 | 8.410 | 8.560 | 8.370 | 8.470 | 99,000 | -0.04(-0.47%) |
Jan 02, 2020 | 8.410 | 8.590 | 8.220 | 8.510 | 220,796 | +0.05(+0.59%) |
Dec 31, 2019 | 8.240 | 8.490 | 8.240 | 8.460 | 117,900 | +0.14(+1.68%) |
Dec 30, 2019 | 8.200 | 8.330 | 8.122 | 8.320 | 93,238 | +0.09(+1.09%) |
Dec 27, 2019 | 8.100 | 8.310 | 8.020 | 8.230 | 118,000 | +0.13(+1.60%) |
Dec 26, 2019 | 7.760 | 8.130 | 7.760 | 8.100 | 54,128 | +0.26(+3.32%) |
Dec 24, 2019 | 7.800 | 7.840 | 7.710 | 7.840 | 16,700 | +0.04(+0.45%) |
Dec 23, 2019 | 7.570 | 7.810 | 7.520 | 7.805 | 37,131 | +0.18(+2.43%) |
Dec 20, 2019 | 7.750 | 7.770 | 7.530 | 7.620 | 98,700 | -0.10(-1.30%) |
Dec 19, 2019 | 7.820 | 7.860 | 7.650 | 7.720 | 40,176 | -0.08(-0.96%) |
Dec 18, 2019 | 7.820 | 7.930 | 7.690 | 7.795 | 43,832 | +0.00(+0.06%) |
Dec 17, 2019 | 7.930 | 7.990 | 7.715 | 7.790 | 60,023 | -0.11(-1.39%) |
Dec 16, 2019 | 8.170 | 8.200 | 7.870 | 7.900 | 44,220 | -0.18(-2.23%) |
Dec 13, 2019 | 8.050 | 8.200 | 7.960 | 8.080 | 58,300 | +0.03(+0.37%) |
Dec 12, 2019 | 7.980 | 8.300 | 7.980 | 8.050 | 118,664 | +0.06(+0.75%) |
Dec 11, 2019 | 8.010 | 8.010 | 7.830 | 7.990 | 43,567 | +0.01(+0.13%) |
Dec 10, 2019 | 7.960 | 8.000 | 7.895 | 7.980 | 47,644 | +0.06(+0.76%) |
Dec 09, 2019 | 8.010 | 8.070 | 7.875 | 7.920 | 42,202 | -0.12(-1.43%) |
Dec 06, 2019 | 7.890 | 8.070 | 7.780 | 8.035 | 102,800 | +0.28(+3.54%) |
Dec 05, 2019 | 7.980 | 8.075 | 7.690 | 7.760 | 90,937 | -0.18(-2.27%) |
Dec 04, 2019 | 7.390 | 7.990 | 7.380 | 7.940 | 122,176 | +0.61(+8.32%) |
Dec 03, 2019 | 7.270 | 7.490 | 7.240 | 7.330 | 64,813 | -0.11(-1.48%) |