Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.620 | 7.280 | 6.460 | 7.240 | 745,000 | +0.34(+4.93%) |
Feb 27, 2020 | 7.020 | 7.270 | 6.800 | 6.900 | 779,992 | -0.30(-4.17%) |
Feb 26, 2020 | 7.230 | 7.240 | 7.030 | 7.200 | 413,435 | +0.03(+0.42%) |
Feb 25, 2020 | 7.620 | 7.620 | 7.000 | 7.170 | 775,150 | -0.40(-5.28%) |
Feb 24, 2020 | 7.780 | 7.800 | 7.500 | 7.570 | 387,478 | -0.42(-5.32%) |
Feb 21, 2020 | 8.180 | 8.200 | 7.860 | 7.995 | 321,300 | -0.22(-2.62%) |
Feb 20, 2020 | 8.160 | 8.360 | 8.140 | 8.210 | 260,136 | +0.06(+0.74%) |
Feb 19, 2020 | 7.880 | 8.260 | 7.830 | 8.150 | 439,024 | +0.34(+4.35%) |
Feb 18, 2020 | 7.740 | 7.940 | 7.720 | 7.810 | 233,330 | -0.01(-0.13%) |
Feb 14, 2020 | 7.640 | 7.840 | 7.580 | 7.820 | 251,500 | +0.20(+2.62%) |
Feb 13, 2020 | 7.530 | 7.670 | 7.435 | 7.620 | 176,168 | +0.03(+0.40%) |
Feb 12, 2020 | 7.600 | 7.800 | 7.520 | 7.590 | 219,352 | +0.04(+0.53%) |
Feb 11, 2020 | 7.500 | 7.650 | 7.400 | 7.550 | 285,377 | +0.19(+2.65%) |
Feb 10, 2020 | 7.250 | 7.400 | 7.160 | 7.355 | 353,710 | +0.11(+1.45%) |
Feb 07, 2020 | 7.370 | 7.540 | 7.230 | 7.250 | 301,200 | -0.20(-2.68%) |
Feb 06, 2020 | 7.570 | 7.620 | 7.300 | 7.450 | 240,480 | -0.14(-1.84%) |
Feb 05, 2020 | 7.550 | 7.700 | 7.230 | 7.590 | 371,751 | +0.11(+1.47%) |
Feb 04, 2020 | 7.220 | 7.742 | 7.070 | 7.480 | 501,065 | +0.37(+5.20%) |
Feb 03, 2020 | 7.500 | 7.569 | 7.035 | 7.110 | 837,864 | -0.24(-3.27%) |
Jan 31, 2020 | 7.650 | 7.658 | 7.128 | 7.350 | 517,400 | -0.25(-3.29%) |
Jan 30, 2020 | 7.850 | 7.905 | 7.390 | 7.600 | 608,290 | -0.30(-3.80%) |
Jan 29, 2020 | 8.320 | 8.320 | 7.530 | 7.900 | 738,981 | -0.38(-4.59%) |
Jan 28, 2020 | 8.260 | 8.350 | 8.120 | 8.280 | 348,190 | +0.09(+1.10%) |
Jan 27, 2020 | 8.490 | 8.500 | 8.160 | 8.190 | 481,699 | -0.41(-4.77%) |
Jan 24, 2020 | 8.740 | 8.780 | 8.340 | 8.600 | 692,900 | -0.01(-0.12%) |
Jan 23, 2020 | 8.720 | 8.780 | 8.360 | 8.610 | 1,028,663 | +0.49(+6.03%) |
Jan 22, 2020 | 8.320 | 8.420 | 8.000 | 8.120 | 328,854 | -0.20(-2.40%) |
Jan 21, 2020 | 8.850 | 8.970 | 8.200 | 8.320 | 413,036 | -0.55(-6.20%) |
Jan 17, 2020 | 8.890 | 8.930 | 8.667 | 8.870 | 240,400 | +0.04(+0.45%) |
Jan 16, 2020 | 8.940 | 8.940 | 8.750 | 8.830 | 243,898 | -0.04(-0.39%) |
Jan 15, 2020 | 9.070 | 9.250 | 8.800 | 8.865 | 590,411 | -0.10(-1.06%) |
Jan 14, 2020 | 8.870 | 9.023 | 8.600 | 8.960 | 508,544 | +0.23(+2.63%) |
Jan 13, 2020 | 8.750 | 8.880 | 8.650 | 8.730 | 272,415 | +0.03(+0.34%) |
Jan 10, 2020 | 8.820 | 8.886 | 8.650 | 8.700 | 508,800 | -0.01(-0.11%) |
Jan 09, 2020 | 8.590 | 8.730 | 8.570 | 8.710 | 332,965 | +0.17(+1.99%) |
Jan 08, 2020 | 8.710 | 8.750 | 8.430 | 8.540 | 328,305 | -0.15(-1.73%) |
Jan 07, 2020 | 8.150 | 8.740 | 8.120 | 8.690 | 552,269 | +0.56(+6.89%) |
Jan 06, 2020 | 8.110 | 8.250 | 8.048 | 8.130 | 150,714 | -0.11(-1.39%) |
Jan 03, 2020 | 8.020 | 8.480 | 8.020 | 8.245 | 142,600 | +0.09(+1.17%) |
Jan 02, 2020 | 8.080 | 8.180 | 7.900 | 8.150 | 170,137 | +0.15(+1.88%) |
Dec 31, 2019 | 7.930 | 8.100 | 7.900 | 8.000 | 174,900 | +0.09(+1.14%) |
Dec 30, 2019 | 7.880 | 7.960 | 7.630 | 7.910 | 170,567 | +0.04(+0.51%) |
Dec 27, 2019 | 7.860 | 8.010 | 7.650 | 7.870 | 331,000 | +0.01(+0.19%) |
Dec 26, 2019 | 7.880 | 7.890 | 7.650 | 7.855 | 171,627 | -0.02(-0.32%) |
Dec 24, 2019 | 7.880 | 7.910 | 7.650 | 7.880 | 117,700 | -0.01(-0.13%) |
Dec 23, 2019 | 8.040 | 8.150 | 7.810 | 7.890 | 212,529 | -0.09(-1.13%) |
Dec 20, 2019 | 8.200 | 8.200 | 7.890 | 7.980 | 261,500 | -0.21(-2.56%) |
Dec 19, 2019 | 8.060 | 8.210 | 7.900 | 8.190 | 179,426 | +0.10(+1.24%) |
Dec 18, 2019 | 8.230 | 8.250 | 8.010 | 8.090 | 172,336 | -0.12(-1.46%) |
Dec 17, 2019 | 8.150 | 8.260 | 8.030 | 8.210 | 329,676 | +0.22(+2.75%) |
Dec 16, 2019 | 8.100 | 8.150 | 7.890 | 7.990 | 313,958 | -0.02(-0.25%) |
Dec 13, 2019 | 8.070 | 8.090 | 7.700 | 8.010 | 263,000 | +0.03(+0.38%) |
Dec 12, 2019 | 6.690 | 8.020 | 6.650 | 7.980 | 1,822,225 | +0.39(+5.14%) |
Dec 11, 2019 | 7.500 | 7.620 | 7.330 | 7.590 | 200,770 | +0.09(+1.20%) |
Dec 10, 2019 | 7.550 | 7.675 | 7.447 | 7.500 | 152,052 | -0.07(-0.92%) |
Dec 09, 2019 | 8.040 | 8.060 | 7.550 | 7.570 | 328,638 | -0.47(-5.85%) |
Dec 06, 2019 | 7.870 | 8.120 | 7.860 | 8.040 | 282,400 | +0.14(+1.77%) |
Dec 05, 2019 | 7.870 | 7.950 | 7.760 | 7.900 | 118,149 | +0.04(+0.51%) |
Dec 04, 2019 | 8.000 | 8.020 | 7.790 | 7.860 | 251,325 | +0.15(+1.95%) |
Dec 03, 2019 | 7.670 | 7.760 | 7.520 | 7.710 | 240,535 | +0.07(+0.92%) |