Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.505 | 6.899 | 6.468 | 6.819 | 3,154,113 | +0.11(+1.63%) |
Feb 27, 2020 | 6.432 | 6.892 | 6.380 | 6.709 | 2,507,081 | +0.20(+3.03%) |
Feb 26, 2020 | 6.570 | 6.706 | 6.490 | 6.512 | 1,582,368 | +0.04(+0.56%) |
Feb 25, 2020 | 6.643 | 6.673 | 6.424 | 6.475 | 2,092,113 | -0.16(-2.42%) |
Feb 24, 2020 | 6.724 | 6.746 | 6.578 | 6.636 | 2,954,929 | -0.34(-4.82%) |
Feb 21, 2020 | 7.024 | 7.053 | 6.892 | 6.972 | 1,743,847 | -0.10(-1.45%) |
Feb 20, 2020 | 7.235 | 7.250 | 7.075 | 7.075 | 1,199,928 | -0.15(-2.12%) |
Feb 19, 2020 | 7.184 | 7.257 | 7.115 | 7.228 | 1,248,908 | +0.11(+1.54%) |
Feb 18, 2020 | 7.162 | 7.228 | 7.060 | 7.119 | 1,483,861 | -0.23(-3.18%) |
Feb 14, 2020 | 7.338 | 7.396 | 7.268 | 7.352 | 2,058,821 | -0.04(-0.59%) |
Feb 13, 2020 | 7.477 | 7.535 | 7.374 | 7.396 | 2,029,086 | -0.08(-1.08%) |
Feb 12, 2020 | 7.447 | 7.608 | 7.411 | 7.477 | 2,215,836 | +0.17(+2.30%) |
Feb 11, 2020 | 7.235 | 7.433 | 7.235 | 7.309 | 2,651,141 | +0.27(+3.84%) |
Feb 10, 2020 | 7.002 | 7.075 | 6.936 | 7.038 | 2,260,069 | +0.14(+2.01%) |
Feb 07, 2020 | 6.987 | 7.002 | 6.800 | 6.899 | 4,279,644 | -0.20(-2.78%) |
Feb 06, 2020 | 7.491 | 7.513 | 7.093 | 7.097 | 2,996,863 | -0.42(-5.54%) |
Feb 05, 2020 | 7.637 | 7.681 | 7.491 | 7.513 | 3,459,101 | +0.16(+2.19%) |
Feb 04, 2020 | 7.411 | 7.557 | 7.330 | 7.352 | 3,253,328 | +0.20(+2.76%) |
Feb 03, 2020 | 7.228 | 7.338 | 7.148 | 7.155 | 4,198,188 | -0.07(-0.91%) |
Jan 31, 2020 | 7.279 | 7.385 | 7.126 | 7.221 | 5,793,077 | +0.05(+0.71%) |
Jan 30, 2020 | 7.316 | 7.316 | 6.943 | 7.170 | 5,236,551 | -0.33(-4.39%) |
Jan 29, 2020 | 7.506 | 7.564 | 7.418 | 7.499 | 3,858,320 | +0.04(+0.59%) |
Jan 28, 2020 | 7.469 | 7.608 | 7.447 | 7.455 | 3,371,133 | -0.03(-0.39%) |
Jan 27, 2020 | 7.521 | 7.564 | 7.396 | 7.484 | 4,572,010 | -0.26(-3.40%) |
Jan 24, 2020 | 8.032 | 8.054 | 7.689 | 7.747 | 4,889,888 | -0.45(-5.53%) |
Jan 23, 2020 | 8.069 | 8.294 | 7.915 | 8.200 | 4,400,583 | -0.09(-1.06%) |
Jan 22, 2020 | 8.332 | 8.376 | 8.174 | 8.288 | 2,329,654 | -0.07(-0.79%) |
Jan 21, 2020 | 8.529 | 8.536 | 8.332 | 8.354 | 1,961,770 | -0.23(-2.64%) |
Jan 17, 2020 | 8.536 | 8.734 | 8.507 | 8.580 | 3,965,081 | +0.12(+1.47%) |
Jan 16, 2020 | 8.441 | 8.588 | 8.215 | 8.456 | 3,937,442 | +0.01(+0.17%) |
Jan 15, 2020 | 8.529 | 8.595 | 8.339 | 8.441 | 4,013,018 | -0.24(-2.78%) |
Jan 14, 2020 | 8.843 | 8.873 | 8.639 | 8.683 | 3,199,931 | -0.26(-2.86%) |
Jan 13, 2020 | 9.070 | 9.077 | 8.800 | 8.938 | 3,773,359 | -0.17(-1.85%) |
Jan 10, 2020 | 9.391 | 9.406 | 9.077 | 9.106 | 3,579,232 | -0.42(-4.45%) |
Jan 09, 2020 | 9.340 | 9.655 | 9.318 | 9.530 | 3,993,634 | +0.26(+2.76%) |
Jan 08, 2020 | 9.465 | 9.574 | 9.172 | 9.275 | 6,071,570 | -0.19(-2.01%) |
Jan 07, 2020 | 9.399 | 9.494 | 9.355 | 9.465 | 2,542,003 | +0.03(+0.31%) |
Jan 06, 2020 | 9.384 | 9.501 | 9.355 | 9.435 | 2,594,224 | -0.13(-1.38%) |
Jan 03, 2020 | 9.326 | 9.574 | 9.296 | 9.567 | 4,595,165 | +0.19(+2.03%) |
Jan 02, 2020 | 9.245 | 9.391 | 9.209 | 9.377 | 2,420,722 | +0.21(+2.31%) |
Dec 31, 2019 | 8.953 | 9.201 | 8.938 | 9.165 | 1,118,279 | +0.19(+2.12%) |
Dec 30, 2019 | 8.895 | 9.103 | 8.895 | 8.975 | 2,785,048 | +0.07(+0.82%) |
Dec 27, 2019 | 8.938 | 8.979 | 8.858 | 8.902 | 2,086,596 | -0.09(-0.98%) |
Dec 26, 2019 | 8.982 | 9.216 | 8.960 | 8.990 | 1,143,920 | +0.04(+0.41%) |
Dec 24, 2019 | 8.975 | 9.048 | 8.924 | 8.953 | 971,601 | +0.00(+0.00%) |
Dec 23, 2019 | 8.821 | 9.019 | 8.814 | 8.953 | 2,562,882 | +0.15(+1.74%) |
Dec 20, 2019 | 8.814 | 8.895 | 8.712 | 8.800 | 2,377,352 | -0.15(-1.63%) |
Dec 19, 2019 | 8.463 | 8.960 | 8.463 | 8.946 | 2,844,477 | +0.53(+6.25%) |
Dec 18, 2019 | 8.295 | 8.485 | 8.266 | 8.419 | 1,865,145 | +0.07(+0.79%) |
Dec 17, 2019 | 8.456 | 8.456 | 8.324 | 8.354 | 1,770,903 | -0.10(-1.21%) |
Dec 16, 2019 | 8.354 | 8.602 | 8.339 | 8.456 | 2,801,970 | +0.09(+1.05%) |
Dec 13, 2019 | 8.193 | 8.383 | 8.178 | 8.368 | 1,647,932 | +0.15(+1.78%) |
Dec 12, 2019 | 8.149 | 8.273 | 8.131 | 8.222 | 3,227,425 | -0.01(-0.09%) |
Dec 11, 2019 | 8.142 | 8.237 | 8.069 | 8.229 | 2,404,907 | +0.01(+0.18%) |
Dec 10, 2019 | 8.142 | 8.273 | 8.098 | 8.215 | 1,304,370 | +0.07(+0.90%) |
Dec 09, 2019 | 8.134 | 8.222 | 8.106 | 8.142 | 1,520,384 | -0.01(-0.18%) |
Dec 06, 2019 | 7.886 | 8.178 | 7.879 | 8.156 | 2,191,816 | +0.34(+4.30%) |
Dec 05, 2019 | 7.776 | 7.835 | 7.732 | 7.820 | 865,353 | +0.02(+0.28%) |
Dec 04, 2019 | 7.776 | 7.886 | 7.762 | 7.798 | 1,465,129 | +0.08(+1.04%) |
Dec 03, 2019 | 7.711 | 7.730 | 7.645 | 7.718 | 1,223,020 | -0.15(-1.95%) |