Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.855 | 6.892 | 6.682 | 6.747 | 2,019,135 | -0.28(-4.01%) |
Feb 27, 2020 | 7.166 | 7.166 | 6.855 | 7.029 | 1,930,862 | -0.20(-2.80%) |
Feb 26, 2020 | 7.195 | 7.296 | 7.159 | 7.231 | 1,120,565 | +0.05(+0.70%) |
Feb 25, 2020 | 7.470 | 7.470 | 7.133 | 7.181 | 1,683,797 | -0.25(-3.31%) |
Feb 24, 2020 | 7.556 | 7.563 | 7.412 | 7.426 | 959,133 | -0.20(-2.65%) |
Feb 21, 2020 | 7.665 | 7.672 | 7.585 | 7.628 | 556,764 | -0.04(-0.47%) |
Feb 20, 2020 | 7.657 | 7.686 | 7.643 | 7.665 | 309,408 | +0.01(+0.09%) |
Feb 19, 2020 | 7.672 | 7.679 | 7.650 | 7.657 | 312,993 | -0.01(-0.19%) |
Feb 18, 2020 | 7.672 | 7.686 | 7.628 | 7.672 | 451,467 | +0.01(+0.09%) |
Feb 14, 2020 | 7.621 | 7.665 | 7.585 | 7.665 | 350,088 | +0.06(+0.76%) |
Feb 13, 2020 | 7.701 | 7.701 | 7.592 | 7.607 | 689,941 | -0.07(-0.93%) |
Feb 12, 2020 | 7.700 | 7.714 | 7.664 | 7.678 | 388,102 | -0.02(-0.28%) |
Feb 11, 2020 | 7.729 | 7.736 | 7.671 | 7.700 | 516,567 | -0.01(-0.09%) |
Feb 10, 2020 | 7.671 | 7.707 | 7.664 | 7.707 | 548,346 | +0.03(+0.37%) |
Feb 07, 2020 | 7.592 | 7.678 | 7.585 | 7.678 | 345,832 | +0.09(+1.14%) |
Feb 06, 2020 | 7.578 | 7.599 | 7.570 | 7.592 | 338,108 | +0.02(+0.28%) |
Feb 05, 2020 | 7.571 | 7.578 | 7.527 | 7.571 | 301,722 | +0.02(+0.29%) |
Feb 04, 2020 | 7.542 | 7.549 | 7.510 | 7.549 | 325,231 | +0.01(+0.19%) |
Feb 03, 2020 | 7.506 | 7.538 | 7.484 | 7.535 | 323,093 | +0.03(+0.38%) |
Jan 31, 2020 | 7.527 | 7.549 | 7.499 | 7.506 | 273,018 | -0.04(-0.48%) |
Jan 30, 2020 | 7.535 | 7.549 | 7.506 | 7.542 | 361,764 | +0.01(+0.10%) |
Jan 29, 2020 | 7.535 | 7.556 | 7.527 | 7.535 | 233,836 | +0.00(+0.00%) |
Jan 28, 2020 | 7.520 | 7.542 | 7.492 | 7.535 | 246,433 | +0.01(+0.19%) |
Jan 27, 2020 | 7.499 | 7.520 | 7.441 | 7.520 | 412,153 | +0.00(+0.00%) |
Jan 24, 2020 | 7.535 | 7.535 | 7.502 | 7.520 | 162,474 | +0.00(+0.00%) |
Jan 23, 2020 | 7.506 | 7.527 | 7.492 | 7.520 | 158,968 | +0.01(+0.19%) |
Jan 22, 2020 | 7.499 | 7.527 | 7.484 | 7.506 | 283,201 | +0.01(+0.19%) |
Jan 21, 2020 | 7.492 | 7.506 | 7.466 | 7.492 | 303,423 | +0.01(+0.10%) |
Jan 17, 2020 | 7.463 | 7.506 | 7.458 | 7.484 | 417,254 | +0.01(+0.19%) |
Jan 16, 2020 | 7.441 | 7.477 | 7.427 | 7.470 | 384,069 | +0.02(+0.29%) |
Jan 15, 2020 | 7.477 | 7.506 | 7.441 | 7.448 | 368,774 | -0.01(-0.10%) |
Jan 14, 2020 | 7.506 | 7.541 | 7.441 | 7.456 | 657,451 | -0.04(-0.47%) |
Jan 13, 2020 | 7.562 | 7.569 | 7.484 | 7.491 | 435,760 | -0.07(-0.94%) |
Jan 10, 2020 | 7.484 | 7.569 | 7.477 | 7.562 | 427,677 | +0.06(+0.86%) |
Jan 09, 2020 | 7.462 | 7.505 | 7.455 | 7.498 | 334,721 | +0.05(+0.67%) |
Jan 08, 2020 | 7.477 | 7.484 | 7.441 | 7.448 | 322,738 | -0.02(-0.29%) |
Jan 07, 2020 | 7.484 | 7.484 | 7.434 | 7.469 | 496,910 | -0.02(-0.29%) |
Jan 06, 2020 | 7.469 | 7.498 | 7.448 | 7.491 | 526,940 | +0.03(+0.38%) |
Jan 03, 2020 | 7.484 | 7.512 | 7.448 | 7.462 | 253,329 | -0.02(-0.29%) |
Jan 02, 2020 | 7.484 | 7.512 | 7.469 | 7.484 | 362,297 | +0.01(+0.19%) |
Dec 31, 2019 | 7.441 | 7.477 | 7.427 | 7.469 | 540,548 | +0.03(+0.38%) |
Dec 30, 2019 | 7.391 | 7.441 | 7.391 | 7.441 | 271,575 | +0.04(+0.58%) |
Dec 27, 2019 | 7.441 | 7.441 | 7.373 | 7.398 | 350,936 | -0.02(-0.29%) |
Dec 26, 2019 | 7.441 | 7.469 | 7.419 | 7.419 | 215,654 | -0.01(-0.19%) |
Dec 24, 2019 | 7.434 | 7.448 | 7.412 | 7.434 | 118,192 | +0.00(+0.00%) |
Dec 23, 2019 | 7.419 | 7.444 | 7.412 | 7.434 | 255,743 | +0.02(+0.29%) |
Dec 20, 2019 | 7.369 | 7.412 | 7.369 | 7.412 | 290,439 | +0.04(+0.58%) |
Dec 19, 2019 | 7.369 | 7.405 | 7.362 | 7.369 | 242,667 | +0.00(+0.00%) |
Dec 18, 2019 | 7.412 | 7.412 | 7.355 | 7.369 | 206,579 | -0.04(-0.48%) |
Dec 17, 2019 | 7.419 | 7.427 | 7.369 | 7.405 | 397,454 | -0.01(-0.19%) |
Dec 16, 2019 | 7.377 | 7.419 | 7.356 | 7.419 | 250,867 | +0.04(+0.58%) |
Dec 13, 2019 | 7.312 | 7.377 | 7.293 | 7.377 | 288,479 | +0.06(+0.88%) |
Dec 12, 2019 | 7.269 | 7.312 | 7.262 | 7.312 | 367,103 | +0.06(+0.80%) |
Dec 11, 2019 | 7.254 | 7.269 | 7.247 | 7.254 | 269,606 | -0.01(-0.20%) |
Dec 10, 2019 | 7.297 | 7.297 | 7.244 | 7.269 | 384,882 | -0.02(-0.29%) |
Dec 09, 2019 | 7.297 | 7.311 | 7.276 | 7.290 | 254,916 | -0.01(-0.10%) |
Dec 06, 2019 | 7.283 | 7.318 | 7.262 | 7.297 | 201,739 | +0.01(+0.10%) |
Dec 05, 2019 | 7.283 | 7.311 | 7.262 | 7.290 | 208,009 | +0.00(+0.00%) |
Dec 04, 2019 | 7.304 | 7.333 | 7.283 | 7.290 | 362,920 | -0.01(-0.10%) |
Dec 03, 2019 | 7.176 | 7.311 | 7.169 | 7.297 | 695,422 | +0.04(+0.59%) |