Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.081 | 7.081 | 6.810 | 6.973 | 167,598 | -0.17(-2.38%) |
Feb 27, 2020 | 7.584 | 7.584 | 7.143 | 7.143 | 387,597 | -0.46(-6.01%) |
Feb 26, 2020 | 7.646 | 7.770 | 7.584 | 7.599 | 207,977 | -0.05(-0.61%) |
Feb 25, 2020 | 7.824 | 7.870 | 7.584 | 7.646 | 130,968 | -0.12(-1.59%) |
Feb 24, 2020 | 7.886 | 7.901 | 7.723 | 7.770 | 156,392 | -0.24(-3.03%) |
Feb 21, 2020 | 8.087 | 8.087 | 7.940 | 8.013 | 31,400 | -0.06(-0.71%) |
Feb 20, 2020 | 8.110 | 8.126 | 8.025 | 8.070 | 78,780 | -0.02(-0.25%) |
Feb 19, 2020 | 8.071 | 8.125 | 8.071 | 8.090 | 46,969 | +0.02(+0.24%) |
Feb 18, 2020 | 8.086 | 8.094 | 8.048 | 8.071 | 84,983 | +0.03(+0.38%) |
Feb 14, 2020 | 8.010 | 8.056 | 8.004 | 8.040 | 84,952 | +0.03(+0.38%) |
Feb 13, 2020 | 8.102 | 8.109 | 8.002 | 8.010 | 54,309 | -0.06(-0.80%) |
Feb 12, 2020 | 8.063 | 8.109 | 8.040 | 8.074 | 23,601 | +0.02(+0.23%) |
Feb 11, 2020 | 8.063 | 8.071 | 8.002 | 8.056 | 59,841 | +0.02(+0.19%) |
Feb 10, 2020 | 7.986 | 8.056 | 7.971 | 8.040 | 27,104 | +0.05(+0.68%) |
Feb 07, 2020 | 8.017 | 8.048 | 7.956 | 7.986 | 34,475 | -0.07(-0.87%) |
Feb 06, 2020 | 8.056 | 8.063 | 8.010 | 8.056 | 44,544 | +0.02(+0.19%) |
Feb 05, 2020 | 8.033 | 8.086 | 7.933 | 8.040 | 72,482 | +0.06(+0.77%) |
Feb 04, 2020 | 7.963 | 7.986 | 7.947 | 7.979 | 63,676 | +0.08(+1.07%) |
Feb 03, 2020 | 7.948 | 8.002 | 7.893 | 7.894 | 77,783 | -0.01(-0.10%) |
Jan 31, 2020 | 7.971 | 7.972 | 7.833 | 7.902 | 102,775 | -0.03(-0.39%) |
Jan 30, 2020 | 7.902 | 7.933 | 7.871 | 7.933 | 29,953 | +0.00(+0.00%) |
Jan 29, 2020 | 7.902 | 7.948 | 7.879 | 7.933 | 47,725 | +0.10(+1.28%) |
Jan 28, 2020 | 7.779 | 7.836 | 7.779 | 7.833 | 15,604 | +0.12(+1.49%) |
Jan 27, 2020 | 7.902 | 7.902 | 7.710 | 7.717 | 88,661 | -0.24(-2.99%) |
Jan 24, 2020 | 7.994 | 8.010 | 7.933 | 7.956 | 42,541 | -0.04(-0.48%) |
Jan 23, 2020 | 7.940 | 7.994 | 7.925 | 7.994 | 37,713 | +0.01(+0.08%) |
Jan 22, 2020 | 8.070 | 8.070 | 7.955 | 7.987 | 69,268 | -0.02(-0.27%) |
Jan 21, 2020 | 8.009 | 8.039 | 7.971 | 8.009 | 61,159 | +0.06(+0.77%) |
Jan 17, 2020 | 7.948 | 7.997 | 7.932 | 7.948 | 60,251 | +0.02(+0.19%) |
Jan 16, 2020 | 7.917 | 7.948 | 7.887 | 7.932 | 45,027 | +0.03(+0.39%) |
Jan 15, 2020 | 7.925 | 7.934 | 7.894 | 7.902 | 60,758 | +0.01(+0.10%) |
Jan 14, 2020 | 7.910 | 7.925 | 7.887 | 7.894 | 55,678 | +0.00(+0.00%) |
Jan 13, 2020 | 7.887 | 7.913 | 7.826 | 7.894 | 50,837 | +0.04(+0.49%) |
Jan 10, 2020 | 7.887 | 7.910 | 7.850 | 7.856 | 36,543 | +0.01(+0.10%) |
Jan 09, 2020 | 7.818 | 7.848 | 7.782 | 7.848 | 27,663 | +0.05(+0.69%) |
Jan 08, 2020 | 7.711 | 7.803 | 7.711 | 7.795 | 32,834 | +0.10(+1.29%) |
Jan 07, 2020 | 7.719 | 7.826 | 7.696 | 7.696 | 45,085 | -0.05(-0.69%) |
Jan 06, 2020 | 7.726 | 7.818 | 7.726 | 7.749 | 52,887 | -0.04(-0.49%) |
Jan 03, 2020 | 7.749 | 7.833 | 7.681 | 7.787 | 50,427 | -0.04(-0.49%) |
Jan 02, 2020 | 7.818 | 7.887 | 7.803 | 7.826 | 56,002 | +0.01(+0.10%) |
Dec 31, 2019 | 7.795 | 7.848 | 7.749 | 7.818 | 33,662 | +0.02(+0.29%) |
Dec 30, 2019 | 7.856 | 7.856 | 7.767 | 7.795 | 31,374 | -0.02(-0.20%) |
Dec 27, 2019 | 7.818 | 7.864 | 7.774 | 7.810 | 56,191 | +0.03(+0.39%) |
Dec 26, 2019 | 7.757 | 7.826 | 7.757 | 7.780 | 31,164 | -0.02(-0.20%) |
Dec 24, 2019 | 7.856 | 7.856 | 7.742 | 7.795 | 106,226 | -0.01(-0.10%) |
Dec 23, 2019 | 7.856 | 7.905 | 7.780 | 7.803 | 43,461 | -0.05(-0.67%) |
Dec 20, 2019 | 7.711 | 7.871 | 7.711 | 7.855 | 77,151 | +0.11(+1.47%) |
Dec 19, 2019 | 7.658 | 7.742 | 7.658 | 7.742 | 16,120 | +0.12(+1.59%) |
Dec 18, 2019 | 7.727 | 7.749 | 7.620 | 7.620 | 51,204 | -0.07(-0.89%) |
Dec 17, 2019 | 7.666 | 7.719 | 7.664 | 7.689 | 19,090 | +0.02(+0.30%) |
Dec 16, 2019 | 7.719 | 7.764 | 7.651 | 7.666 | 50,827 | -0.01(-0.10%) |
Dec 13, 2019 | 7.719 | 7.719 | 7.651 | 7.673 | 30,992 | -0.02(-0.30%) |
Dec 12, 2019 | 7.658 | 7.764 | 7.658 | 7.696 | 53,260 | +0.08(+0.99%) |
Dec 11, 2019 | 7.620 | 7.681 | 7.605 | 7.620 | 38,913 | +0.01(+0.07%) |
Dec 10, 2019 | 7.696 | 7.719 | 7.582 | 7.615 | 73,598 | -0.05(-0.66%) |
Dec 09, 2019 | 7.681 | 7.734 | 7.628 | 7.666 | 83,266 | +0.00(+0.00%) |
Dec 06, 2019 | 7.636 | 7.696 | 7.628 | 7.666 | 32,443 | +0.04(+0.50%) |
Dec 05, 2019 | 7.590 | 7.628 | 7.583 | 7.628 | 14,801 | +0.02(+0.30%) |
Dec 04, 2019 | 7.537 | 7.636 | 7.537 | 7.605 | 38,144 | +0.10(+1.31%) |
Dec 03, 2019 | 7.582 | 7.604 | 7.476 | 7.507 | 61,668 | -0.11(-1.39%) |