Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.340 | 7.590 | 7.220 | 7.350 | 766,900 | -0.24(-3.16%) |
Feb 27, 2020 | 7.680 | 7.955 | 7.330 | 7.590 | 1,220,617 | -0.22(-2.82%) |
Feb 26, 2020 | 8.450 | 8.490 | 7.760 | 7.810 | 1,099,525 | -0.60(-7.13%) |
Feb 25, 2020 | 9.110 | 9.110 | 8.400 | 8.410 | 554,130 | -0.75(-8.19%) |
Feb 24, 2020 | 9.080 | 9.185 | 8.941 | 9.160 | 537,079 | -0.22(-2.35%) |
Feb 21, 2020 | 9.370 | 9.400 | 9.180 | 9.380 | 627,500 | -0.02(-0.21%) |
Feb 20, 2020 | 9.380 | 9.575 | 9.120 | 9.400 | 418,994 | +0.00(+0.00%) |
Feb 19, 2020 | 9.570 | 9.620 | 9.330 | 9.400 | 538,014 | -0.16(-1.67%) |
Feb 18, 2020 | 9.300 | 9.780 | 9.300 | 9.560 | 586,743 | +0.26(+2.80%) |
Feb 14, 2020 | 9.560 | 9.570 | 9.130 | 9.300 | 1,058,700 | -0.29(-3.02%) |
Feb 13, 2020 | 9.590 | 9.730 | 9.510 | 9.590 | 367,668 | -0.02(-0.21%) |
Feb 12, 2020 | 9.760 | 9.950 | 9.550 | 9.610 | 544,520 | -0.15(-1.54%) |
Feb 11, 2020 | 10.27 | 10.27 | 9.760 | 9.760 | 1,071,639 | -0.42(-4.13%) |
Feb 10, 2020 | 9.560 | 10.18 | 9.390 | 10.18 | 1,127,796 | +0.54(+5.60%) |
Feb 07, 2020 | 9.710 | 9.880 | 9.200 | 9.640 | 866,300 | +0.22(+2.34%) |
Feb 06, 2020 | 8.660 | 10.20 | 8.650 | 9.420 | 2,056,461 | +0.99(+11.74%) |
Feb 05, 2020 | 7.680 | 8.575 | 7.600 | 8.430 | 769,475 | +0.89(+11.80%) |
Feb 04, 2020 | 7.750 | 7.900 | 7.450 | 7.540 | 640,153 | -0.12(-1.57%) |
Feb 03, 2020 | 7.500 | 7.670 | 7.430 | 7.660 | 578,312 | +0.23(+3.10%) |
Jan 31, 2020 | 7.300 | 7.500 | 7.260 | 7.430 | 485,100 | +0.05(+0.68%) |
Jan 30, 2020 | 7.160 | 7.380 | 7.150 | 7.380 | 437,894 | +0.08(+1.10%) |
Jan 29, 2020 | 7.250 | 7.400 | 7.180 | 7.300 | 393,675 | +0.09(+1.25%) |
Jan 28, 2020 | 7.010 | 7.230 | 6.930 | 7.210 | 451,202 | +0.24(+3.44%) |
Jan 27, 2020 | 7.040 | 7.200 | 6.970 | 6.970 | 297,844 | -0.24(-3.33%) |
Jan 24, 2020 | 7.330 | 7.330 | 7.050 | 7.210 | 405,400 | -0.09(-1.23%) |
Jan 23, 2020 | 7.350 | 7.425 | 7.130 | 7.300 | 390,691 | -0.10(-1.35%) |
Jan 22, 2020 | 7.440 | 7.530 | 7.305 | 7.400 | 857,633 | -0.04(-0.54%) |
Jan 21, 2020 | 7.370 | 7.455 | 7.340 | 7.440 | 329,858 | +0.00(+0.00%) |
Jan 17, 2020 | 7.630 | 7.750 | 7.410 | 7.440 | 423,200 | -0.13(-1.72%) |
Jan 16, 2020 | 7.390 | 7.710 | 7.360 | 7.570 | 324,586 | +0.26(+3.56%) |
Jan 15, 2020 | 7.110 | 7.350 | 7.050 | 7.310 | 935,567 | +0.14(+1.95%) |
Jan 14, 2020 | 7.020 | 7.260 | 6.930 | 7.170 | 491,896 | +0.13(+1.85%) |
Jan 13, 2020 | 6.820 | 7.080 | 6.730 | 7.040 | 410,450 | +0.23(+3.38%) |
Jan 10, 2020 | 7.010 | 7.090 | 6.785 | 6.810 | 496,700 | -0.21(-2.99%) |
Jan 09, 2020 | 7.010 | 7.070 | 6.930 | 7.020 | 383,691 | +0.00(+0.00%) |
Jan 08, 2020 | 7.100 | 7.160 | 6.960 | 7.020 | 347,370 | -0.08(-1.13%) |
Jan 07, 2020 | 7.250 | 7.260 | 6.990 | 7.100 | 283,285 | -0.13(-1.80%) |
Jan 06, 2020 | 6.980 | 7.250 | 6.910 | 7.230 | 260,855 | +0.15(+2.12%) |
Jan 03, 2020 | 7.000 | 7.190 | 6.870 | 7.080 | 594,000 | -0.01(-0.14%) |
Jan 02, 2020 | 7.560 | 7.560 | 7.040 | 7.090 | 555,129 | -0.39(-5.21%) |
Dec 31, 2019 | 7.220 | 7.530 | 7.150 | 7.480 | 984,500 | +0.23(+3.17%) |
Dec 30, 2019 | 7.310 | 7.480 | 7.150 | 7.250 | 759,283 | -0.08(-1.09%) |
Dec 27, 2019 | 7.650 | 7.660 | 7.330 | 7.330 | 359,300 | -0.27(-3.55%) |
Dec 26, 2019 | 7.770 | 7.770 | 7.460 | 7.600 | 274,086 | -0.11(-1.43%) |
Dec 24, 2019 | 7.640 | 7.770 | 7.560 | 7.710 | 146,700 | +0.05(+0.65%) |
Dec 23, 2019 | 7.580 | 7.680 | 7.380 | 7.660 | 311,543 | +0.05(+0.66%) |
Dec 20, 2019 | 7.680 | 7.716 | 7.500 | 7.610 | 1,123,000 | -0.03(-0.39%) |
Dec 19, 2019 | 7.610 | 7.660 | 7.510 | 7.640 | 438,082 | +0.01(+0.13%) |
Dec 18, 2019 | 7.680 | 7.730 | 7.570 | 7.630 | 259,579 | -0.04(-0.52%) |
Dec 17, 2019 | 7.710 | 7.740 | 7.560 | 7.670 | 269,366 | -0.05(-0.65%) |
Dec 16, 2019 | 7.740 | 7.920 | 7.690 | 7.720 | 487,361 | +0.06(+0.78%) |
Dec 13, 2019 | 7.500 | 7.906 | 7.360 | 7.660 | 1,114,300 | +0.16(+2.13%) |
Dec 12, 2019 | 7.640 | 7.800 | 7.500 | 7.500 | 597,956 | -0.21(-2.72%) |
Dec 11, 2019 | 8.110 | 8.200 | 7.700 | 7.710 | 392,358 | -0.34(-4.22%) |
Dec 10, 2019 | 8.150 | 8.240 | 8.003 | 8.050 | 625,452 | -0.11(-1.35%) |
Dec 09, 2019 | 8.130 | 8.260 | 8.100 | 8.160 | 340,620 | -0.04(-0.49%) |
Dec 06, 2019 | 8.200 | 8.465 | 8.190 | 8.200 | 464,500 | +0.11(+1.36%) |
Dec 05, 2019 | 8.000 | 8.120 | 7.960 | 8.090 | 776,933 | +0.20(+2.53%) |
Dec 04, 2019 | 8.030 | 8.170 | 7.880 | 7.890 | 584,203 | -0.13(-1.62%) |
Dec 03, 2019 | 8.040 | 8.090 | 7.950 | 8.020 | 292,654 | -0.12(-1.47%) |