Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.603 | 7.350 | 6.450 | 7.149 | 108,176 | +0.34(+4.98%) |
Feb 27, 2020 | 6.747 | 7.047 | 6.600 | 6.810 | 47,513 | -0.39(-5.42%) |
Feb 26, 2020 | 7.200 | 7.200 | 6.900 | 7.200 | 47,145 | +0.30(+4.35%) |
Feb 25, 2020 | 7.500 | 7.500 | 6.600 | 6.900 | 120,287 | -0.60(-8.00%) |
Feb 24, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 80,144 | -0.33(-4.21%) |
Feb 21, 2020 | 8.040 | 8.610 | 7.650 | 7.830 | 222,280 | +0.29(+3.90%) |
Feb 20, 2020 | 7.500 | 7.740 | 7.245 | 7.536 | 42,501 | +0.04(+0.48%) |
Feb 19, 2020 | 7.800 | 7.800 | 7.200 | 7.500 | 42,705 | +0.00(+0.00%) |
Feb 18, 2020 | 8.100 | 8.100 | 7.500 | 7.500 | 82,621 | -0.26(-3.40%) |
Feb 14, 2020 | 7.530 | 7.950 | 6.981 | 7.764 | 96,370 | +0.63(+8.79%) |
Feb 13, 2020 | 6.873 | 7.350 | 6.873 | 7.137 | 46,546 | +0.33(+4.80%) |
Feb 12, 2020 | 6.990 | 7.050 | 6.756 | 6.810 | 30,588 | +0.06(+0.93%) |
Feb 11, 2020 | 7.140 | 7.197 | 6.600 | 6.747 | 74,833 | -0.40(-5.58%) |
Feb 10, 2020 | 7.200 | 7.491 | 6.975 | 7.146 | 39,868 | +0.10(+1.36%) |
Feb 07, 2020 | 7.497 | 7.497 | 6.903 | 7.050 | 47,866 | -0.03(-0.42%) |
Feb 06, 2020 | 7.200 | 7.497 | 7.050 | 7.080 | 33,634 | -0.20(-2.72%) |
Feb 05, 2020 | 7.500 | 7.740 | 7.278 | 7.278 | 35,280 | +0.07(+1.04%) |
Feb 04, 2020 | 7.050 | 7.467 | 6.825 | 7.203 | 50,984 | +0.10(+1.35%) |
Feb 03, 2020 | 7.527 | 7.740 | 7.050 | 7.107 | 50,165 | -0.42(-5.58%) |
Jan 31, 2020 | 7.665 | 7.800 | 7.200 | 7.527 | 50,496 | -0.14(-1.80%) |
Jan 30, 2020 | 8.100 | 8.100 | 7.635 | 7.665 | 47,078 | -0.04(-0.54%) |
Jan 29, 2020 | 8.400 | 8.430 | 7.500 | 7.707 | 103,517 | -0.39(-4.85%) |
Jan 28, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 158,391 | +1.05(+14.89%) |
Jan 27, 2020 | 7.500 | 7.503 | 6.600 | 7.050 | 67,205 | -0.48(-6.37%) |
Jan 24, 2020 | 7.509 | 7.800 | 7.497 | 7.530 | 44,433 | +0.00(+0.04%) |
Jan 23, 2020 | 7.500 | 8.079 | 7.500 | 7.527 | 56,280 | -0.03(-0.40%) |
Jan 22, 2020 | 7.800 | 7.920 | 7.500 | 7.557 | 85,702 | -0.35(-4.40%) |
Jan 21, 2020 | 8.100 | 8.340 | 7.800 | 7.905 | 82,667 | -0.32(-3.83%) |
Jan 17, 2020 | 8.340 | 8.472 | 7.977 | 8.220 | 107,230 | -0.18(-2.14%) |
Jan 16, 2020 | 7.800 | 8.700 | 7.500 | 8.400 | 133,588 | +0.90(+12.00%) |
Jan 15, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 168,889 | -0.77(-9.26%) |
Jan 14, 2020 | 9.000 | 9.000 | 8.100 | 8.265 | 304,215 | +0.04(+0.55%) |
Jan 13, 2020 | 8.100 | 8.760 | 7.950 | 8.220 | 671,451 | +0.72(+9.60%) |
Jan 10, 2020 | 7.500 | 7.800 | 6.900 | 7.500 | 60,700 | -0.07(-0.87%) |
Jan 09, 2020 | 7.200 | 7.800 | 7.140 | 7.566 | 95,083 | +0.43(+5.97%) |
Jan 08, 2020 | 7.200 | 7.206 | 6.897 | 7.140 | 50,366 | -0.06(-0.83%) |
Jan 07, 2020 | 7.200 | 7.500 | 7.200 | 7.200 | 79,819 | +0.19(+2.65%) |
Jan 06, 2020 | 7.200 | 7.440 | 6.870 | 7.014 | 60,118 | -0.19(-2.58%) |
Jan 03, 2020 | 7.200 | 7.410 | 6.900 | 7.200 | 84,110 | +0.07(+1.01%) |
Jan 02, 2020 | 6.822 | 7.170 | 6.600 | 7.128 | 105,441 | +0.60(+9.14%) |
Dec 31, 2019 | 6.900 | 6.900 | 6.348 | 6.531 | 50,636 | -0.27(-4.01%) |
Dec 30, 2019 | 6.870 | 6.870 | 6.540 | 6.804 | 54,232 | +0.23(+3.56%) |
Dec 27, 2019 | 6.942 | 7.068 | 6.567 | 6.570 | 42,043 | -0.36(-5.19%) |
Dec 26, 2019 | 6.600 | 7.101 | 6.600 | 6.930 | 100,198 | +0.36(+5.53%) |
Dec 24, 2019 | 6.075 | 6.600 | 6.075 | 6.567 | 65,423 | +0.49(+8.05%) |
Dec 23, 2019 | 6.000 | 6.120 | 6.000 | 6.078 | 60,871 | +0.03(+0.45%) |
Dec 20, 2019 | 6.090 | 6.090 | 6.000 | 6.051 | 49,163 | -0.04(-0.59%) |
Dec 19, 2019 | 6.207 | 6.207 | 6.000 | 6.087 | 29,871 | +0.04(+0.69%) |
Dec 18, 2019 | 6.165 | 6.300 | 6.000 | 6.045 | 56,773 | -0.14(-2.28%) |
Dec 17, 2019 | 6.450 | 6.450 | 6.060 | 6.186 | 56,977 | -0.29(-4.54%) |
Dec 16, 2019 | 6.285 | 6.600 | 6.198 | 6.480 | 62,431 | +0.30(+4.85%) |
Dec 13, 2019 | 6.750 | 6.750 | 6.045 | 6.180 | 41,916 | +0.08(+1.33%) |
Dec 12, 2019 | 6.333 | 6.420 | 6.015 | 6.099 | 75,968 | -0.20(-3.19%) |
Dec 11, 2019 | 6.300 | 6.600 | 6.300 | 6.300 | 63,417 | -0.16(-2.42%) |
Dec 10, 2019 | 6.780 | 6.888 | 6.300 | 6.456 | 139,846 | -0.58(-8.27%) |
Dec 09, 2019 | 7.800 | 7.830 | 6.750 | 7.038 | 207,555 | -0.74(-9.56%) |
Dec 06, 2019 | 7.500 | 7.890 | 7.206 | 7.782 | 157,036 | +0.58(+8.08%) |
Dec 05, 2019 | 8.100 | 8.100 | 7.200 | 7.200 | 103,803 | -0.45(-5.88%) |
Dec 04, 2019 | 8.400 | 8.400 | 7.530 | 7.650 | 109,905 | -0.45(-5.56%) |
Dec 03, 2019 | 9.000 | 9.300 | 8.100 | 8.100 | 199,798 | -0.30(-3.61%) |