Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.857 | 6.893 | 6.684 | 6.749 | 2,018,582 | -0.28(-4.01%) |
Feb 27, 2020 | 7.168 | 7.168 | 6.857 | 7.031 | 1,930,334 | -0.20(-2.80%) |
Feb 26, 2020 | 7.197 | 7.298 | 7.161 | 7.233 | 1,120,259 | +0.05(+0.70%) |
Feb 25, 2020 | 7.472 | 7.472 | 7.135 | 7.183 | 1,683,336 | -0.25(-3.31%) |
Feb 24, 2020 | 7.558 | 7.566 | 7.414 | 7.428 | 958,870 | -0.20(-2.65%) |
Feb 21, 2020 | 7.667 | 7.674 | 7.587 | 7.631 | 556,611 | -0.04(-0.47%) |
Feb 20, 2020 | 7.659 | 7.688 | 7.645 | 7.667 | 309,323 | +0.01(+0.09%) |
Feb 19, 2020 | 7.674 | 7.681 | 7.652 | 7.659 | 312,907 | -0.01(-0.19%) |
Feb 18, 2020 | 7.674 | 7.688 | 7.631 | 7.674 | 451,344 | +0.01(+0.09%) |
Feb 14, 2020 | 7.623 | 7.667 | 7.587 | 7.667 | 349,992 | +0.06(+0.76%) |
Feb 13, 2020 | 7.703 | 7.703 | 7.594 | 7.609 | 689,752 | -0.07(-0.93%) |
Feb 12, 2020 | 7.702 | 7.716 | 7.666 | 7.680 | 387,996 | -0.02(-0.28%) |
Feb 11, 2020 | 7.731 | 7.738 | 7.673 | 7.702 | 516,425 | -0.01(-0.09%) |
Feb 10, 2020 | 7.673 | 7.709 | 7.666 | 7.709 | 548,196 | +0.03(+0.37%) |
Feb 07, 2020 | 7.594 | 7.680 | 7.587 | 7.680 | 345,737 | +0.09(+1.14%) |
Feb 06, 2020 | 7.580 | 7.601 | 7.572 | 7.594 | 338,015 | +0.02(+0.28%) |
Feb 05, 2020 | 7.573 | 7.580 | 7.529 | 7.573 | 301,639 | +0.02(+0.29%) |
Feb 04, 2020 | 7.544 | 7.551 | 7.512 | 7.551 | 325,142 | +0.01(+0.19%) |
Feb 03, 2020 | 7.508 | 7.540 | 7.486 | 7.537 | 323,004 | +0.03(+0.38%) |
Jan 31, 2020 | 7.529 | 7.551 | 7.501 | 7.508 | 272,943 | -0.04(-0.48%) |
Jan 30, 2020 | 7.537 | 7.551 | 7.508 | 7.544 | 361,664 | +0.01(+0.10%) |
Jan 29, 2020 | 7.537 | 7.558 | 7.529 | 7.537 | 233,772 | +0.00(+0.00%) |
Jan 28, 2020 | 7.522 | 7.544 | 7.494 | 7.537 | 246,366 | +0.01(+0.19%) |
Jan 27, 2020 | 7.501 | 7.522 | 7.443 | 7.522 | 412,040 | +0.00(+0.00%) |
Jan 24, 2020 | 7.537 | 7.537 | 7.504 | 7.522 | 162,430 | +0.00(+0.00%) |
Jan 23, 2020 | 7.508 | 7.529 | 7.494 | 7.522 | 158,925 | +0.01(+0.19%) |
Jan 22, 2020 | 7.501 | 7.529 | 7.486 | 7.508 | 283,123 | +0.01(+0.19%) |
Jan 21, 2020 | 7.494 | 7.508 | 7.468 | 7.494 | 303,340 | +0.01(+0.10%) |
Jan 17, 2020 | 7.465 | 7.508 | 7.461 | 7.486 | 417,140 | +0.01(+0.19%) |
Jan 16, 2020 | 7.443 | 7.479 | 7.429 | 7.472 | 383,963 | +0.02(+0.29%) |
Jan 15, 2020 | 7.479 | 7.508 | 7.443 | 7.450 | 368,672 | -0.01(-0.10%) |
Jan 14, 2020 | 7.508 | 7.543 | 7.443 | 7.458 | 657,270 | -0.04(-0.47%) |
Jan 13, 2020 | 7.564 | 7.571 | 7.486 | 7.493 | 435,641 | -0.07(-0.94%) |
Jan 10, 2020 | 7.486 | 7.571 | 7.479 | 7.564 | 427,560 | +0.06(+0.86%) |
Jan 09, 2020 | 7.464 | 7.507 | 7.457 | 7.500 | 334,629 | +0.05(+0.67%) |
Jan 08, 2020 | 7.479 | 7.486 | 7.443 | 7.450 | 322,649 | -0.02(-0.29%) |
Jan 07, 2020 | 7.486 | 7.486 | 7.436 | 7.471 | 496,774 | -0.02(-0.29%) |
Jan 06, 2020 | 7.471 | 7.500 | 7.450 | 7.493 | 526,796 | +0.03(+0.38%) |
Jan 03, 2020 | 7.486 | 7.514 | 7.450 | 7.464 | 253,260 | -0.02(-0.29%) |
Jan 02, 2020 | 7.486 | 7.514 | 7.471 | 7.486 | 362,198 | +0.01(+0.19%) |
Dec 31, 2019 | 7.443 | 7.479 | 7.429 | 7.471 | 540,400 | +0.03(+0.38%) |
Dec 30, 2019 | 7.393 | 7.443 | 7.393 | 7.443 | 271,500 | +0.04(+0.58%) |
Dec 27, 2019 | 7.443 | 7.443 | 7.375 | 7.400 | 350,840 | -0.02(-0.29%) |
Dec 26, 2019 | 7.443 | 7.471 | 7.421 | 7.421 | 215,595 | -0.01(-0.19%) |
Dec 24, 2019 | 7.436 | 7.450 | 7.414 | 7.436 | 118,160 | +0.00(+0.00%) |
Dec 23, 2019 | 7.421 | 7.446 | 7.414 | 7.436 | 255,673 | +0.02(+0.29%) |
Dec 20, 2019 | 7.371 | 7.414 | 7.371 | 7.414 | 290,360 | +0.04(+0.58%) |
Dec 19, 2019 | 7.371 | 7.407 | 7.364 | 7.371 | 242,600 | +0.00(+0.00%) |
Dec 18, 2019 | 7.414 | 7.414 | 7.357 | 7.371 | 206,522 | -0.04(-0.48%) |
Dec 17, 2019 | 7.421 | 7.429 | 7.371 | 7.407 | 397,345 | -0.01(-0.19%) |
Dec 16, 2019 | 7.379 | 7.421 | 7.358 | 7.421 | 250,798 | +0.04(+0.58%) |
Dec 13, 2019 | 7.314 | 7.379 | 7.295 | 7.379 | 288,400 | +0.06(+0.88%) |
Dec 12, 2019 | 7.271 | 7.314 | 7.264 | 7.314 | 367,003 | +0.06(+0.80%) |
Dec 11, 2019 | 7.256 | 7.271 | 7.249 | 7.256 | 269,532 | -0.01(-0.20%) |
Dec 10, 2019 | 7.299 | 7.299 | 7.246 | 7.271 | 384,776 | -0.02(-0.29%) |
Dec 09, 2019 | 7.299 | 7.313 | 7.278 | 7.292 | 254,847 | -0.01(-0.10%) |
Dec 06, 2019 | 7.285 | 7.320 | 7.264 | 7.299 | 201,683 | +0.01(+0.10%) |
Dec 05, 2019 | 7.285 | 7.313 | 7.264 | 7.292 | 207,952 | +0.00(+0.00%) |
Dec 04, 2019 | 7.306 | 7.335 | 7.285 | 7.292 | 362,821 | -0.01(-0.10%) |
Dec 03, 2019 | 7.178 | 7.313 | 7.171 | 7.299 | 695,232 | +0.04(+0.59%) |