Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.009 | 7.080 | 6.859 | 7.080 | 178,713 | +0.06(+0.90%) |
Feb 27, 2020 | 7.111 | 7.127 | 6.981 | 7.017 | 200,217 | -0.13(-1.87%) |
Feb 26, 2020 | 7.088 | 7.230 | 7.033 | 7.151 | 81,967 | +0.06(+0.89%) |
Feb 25, 2020 | 7.096 | 7.096 | 7.048 | 7.088 | 68,352 | +0.03(+0.45%) |
Feb 24, 2020 | 7.056 | 7.172 | 7.041 | 7.056 | 141,725 | -0.05(-0.67%) |
Feb 21, 2020 | 7.048 | 7.143 | 7.017 | 7.104 | 180,869 | +0.06(+0.78%) |
Feb 20, 2020 | 7.048 | 7.119 | 7.041 | 7.048 | 65,510 | -0.05(-0.67%) |
Feb 19, 2020 | 7.096 | 7.135 | 7.045 | 7.096 | 69,528 | +0.04(+0.56%) |
Feb 18, 2020 | 6.993 | 7.096 | 6.993 | 7.056 | 54,546 | -0.02(-0.33%) |
Feb 14, 2020 | 7.127 | 7.167 | 7.055 | 7.080 | 74,199 | -0.02(-0.22%) |
Feb 13, 2020 | 7.175 | 7.214 | 7.064 | 7.096 | 115,376 | -0.08(-1.10%) |
Feb 12, 2020 | 7.167 | 7.225 | 7.151 | 7.175 | 40,143 | -0.01(-0.11%) |
Feb 11, 2020 | 7.261 | 7.261 | 7.151 | 7.182 | 44,820 | +0.02(+0.22%) |
Feb 10, 2020 | 7.230 | 7.364 | 7.167 | 7.167 | 64,478 | -0.02(-0.33%) |
Feb 07, 2020 | 7.301 | 7.317 | 7.190 | 7.190 | 51,242 | -0.09(-1.19%) |
Feb 06, 2020 | 7.403 | 7.435 | 7.277 | 7.277 | 64,092 | -0.06(-0.86%) |
Feb 05, 2020 | 7.506 | 7.521 | 7.301 | 7.340 | 79,966 | -0.20(-2.62%) |
Feb 04, 2020 | 7.490 | 7.577 | 7.437 | 7.537 | 159,363 | +0.23(+3.13%) |
Feb 03, 2020 | 7.285 | 7.452 | 7.277 | 7.309 | 75,762 | -0.01(-0.11%) |
Jan 31, 2020 | 7.277 | 7.380 | 7.277 | 7.316 | 117,451 | +0.04(+0.54%) |
Jan 30, 2020 | 7.348 | 7.427 | 7.269 | 7.277 | 57,724 | -0.14(-1.91%) |
Jan 29, 2020 | 7.490 | 7.498 | 7.387 | 7.419 | 62,340 | -0.04(-0.53%) |
Jan 28, 2020 | 7.435 | 7.506 | 7.435 | 7.458 | 30,239 | +0.04(+0.53%) |
Jan 27, 2020 | 7.403 | 7.498 | 7.403 | 7.419 | 61,310 | -0.02(-0.21%) |
Jan 24, 2020 | 7.419 | 7.482 | 7.395 | 7.435 | 83,458 | +0.06(+0.80%) |
Jan 23, 2020 | 7.352 | 7.415 | 7.352 | 7.376 | 57,016 | +0.00(+0.00%) |
Jan 22, 2020 | 7.415 | 7.461 | 7.329 | 7.376 | 70,468 | -0.04(-0.52%) |
Jan 21, 2020 | 7.438 | 7.439 | 7.376 | 7.415 | 45,434 | +0.00(+0.00%) |
Jan 17, 2020 | 7.383 | 7.446 | 7.383 | 7.415 | 38,559 | +0.03(+0.42%) |
Jan 16, 2020 | 7.344 | 7.438 | 7.344 | 7.383 | 52,304 | -0.01(-0.11%) |
Jan 15, 2020 | 7.282 | 7.415 | 7.282 | 7.391 | 90,269 | +0.12(+1.60%) |
Jan 14, 2020 | 7.267 | 7.352 | 7.259 | 7.274 | 117,176 | +0.02(+0.21%) |
Jan 13, 2020 | 7.337 | 7.391 | 7.259 | 7.259 | 47,115 | -0.07(-0.96%) |
Jan 10, 2020 | 7.274 | 7.399 | 7.274 | 7.329 | 37,402 | +0.05(+0.75%) |
Jan 09, 2020 | 7.391 | 7.391 | 7.251 | 7.274 | 68,651 | -0.14(-1.89%) |
Jan 08, 2020 | 7.383 | 7.422 | 7.360 | 7.415 | 45,730 | +0.03(+0.42%) |
Jan 07, 2020 | 7.407 | 7.426 | 7.352 | 7.383 | 31,654 | -0.03(-0.42%) |
Jan 06, 2020 | 7.352 | 7.438 | 7.352 | 7.415 | 51,568 | +0.03(+0.42%) |
Jan 03, 2020 | 7.446 | 7.453 | 7.360 | 7.383 | 16,966 | -0.09(-1.15%) |
Jan 02, 2020 | 7.337 | 7.469 | 7.329 | 7.469 | 54,078 | +0.11(+1.48%) |
Dec 31, 2019 | 7.313 | 7.399 | 7.313 | 7.360 | 75,962 | +0.02(+0.32%) |
Dec 30, 2019 | 7.407 | 7.422 | 7.329 | 7.337 | 44,304 | -0.02(-0.32%) |
Dec 27, 2019 | 7.368 | 7.407 | 7.344 | 7.360 | 45,114 | +0.01(+0.11%) |
Dec 26, 2019 | 7.360 | 7.430 | 7.352 | 7.352 | 61,129 | +0.01(+0.11%) |
Dec 24, 2019 | 7.391 | 7.399 | 7.344 | 7.344 | 14,009 | -0.02(-0.21%) |
Dec 23, 2019 | 7.329 | 7.430 | 7.329 | 7.360 | 40,474 | -0.02(-0.21%) |
Dec 20, 2019 | 7.461 | 7.469 | 7.376 | 7.376 | 25,192 | -0.09(-1.25%) |
Dec 19, 2019 | 7.391 | 7.500 | 7.379 | 7.469 | 75,247 | +0.08(+1.05%) |
Dec 18, 2019 | 7.243 | 7.492 | 7.243 | 7.391 | 71,003 | +0.12(+1.71%) |
Dec 17, 2019 | 7.243 | 7.298 | 7.236 | 7.267 | 131,871 | +0.02(+0.21%) |
Dec 16, 2019 | 7.313 | 7.321 | 7.173 | 7.251 | 83,427 | -0.05(-0.64%) |
Dec 13, 2019 | 7.430 | 7.446 | 7.282 | 7.298 | 83,802 | -0.13(-1.78%) |
Dec 12, 2019 | 7.453 | 7.477 | 7.383 | 7.430 | 34,834 | -0.02(-0.21%) |
Dec 11, 2019 | 7.438 | 7.492 | 7.399 | 7.446 | 42,721 | -0.02(-0.21%) |
Dec 10, 2019 | 7.298 | 7.461 | 7.298 | 7.461 | 54,890 | +0.12(+1.59%) |
Dec 09, 2019 | 7.485 | 7.485 | 7.337 | 7.344 | 44,163 | -0.21(-2.78%) |
Dec 06, 2019 | 7.469 | 7.617 | 7.368 | 7.555 | 144,855 | +0.12(+1.57%) |
Dec 05, 2019 | 7.189 | 7.438 | 7.189 | 7.438 | 88,989 | +0.24(+3.35%) |
Dec 04, 2019 | 7.298 | 7.376 | 7.181 | 7.197 | 98,407 | -0.10(-1.39%) |
Dec 03, 2019 | 7.298 | 7.352 | 7.243 | 7.298 | 71,905 | -0.02(-0.21%) |