Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.355 | 8.475 | 8.124 | 8.332 | 15,531,394 | -0.19(-2.26%) |
Feb 27, 2020 | 8.594 | 8.748 | 8.494 | 8.525 | 9,684,539 | -0.15(-1.69%) |
Feb 26, 2020 | 8.617 | 8.710 | 8.525 | 8.671 | 9,797,003 | +0.04(+0.45%) |
Feb 25, 2020 | 8.848 | 8.887 | 8.544 | 8.633 | 9,848,735 | -0.24(-2.69%) |
Feb 24, 2020 | 8.717 | 8.895 | 8.687 | 8.872 | 9,814,570 | +0.03(+0.35%) |
Feb 21, 2020 | 8.741 | 8.872 | 8.675 | 8.841 | 5,894,381 | +0.06(+0.70%) |
Feb 20, 2020 | 8.609 | 8.794 | 8.548 | 8.779 | 3,230,244 | +0.19(+2.24%) |
Feb 19, 2020 | 8.586 | 8.648 | 8.525 | 8.586 | 4,596,279 | -0.02(-0.18%) |
Feb 18, 2020 | 8.602 | 8.633 | 8.563 | 8.602 | 3,834,024 | -0.02(-0.27%) |
Feb 14, 2020 | 8.663 | 8.671 | 8.575 | 8.625 | 2,564,196 | -0.05(-0.62%) |
Feb 13, 2020 | 8.787 | 8.802 | 8.656 | 8.679 | 3,331,277 | -0.12(-1.40%) |
Feb 12, 2020 | 8.756 | 8.872 | 8.741 | 8.802 | 4,939,306 | +0.07(+0.79%) |
Feb 11, 2020 | 8.756 | 8.875 | 8.710 | 8.733 | 4,710,924 | -0.03(-0.35%) |
Feb 10, 2020 | 8.671 | 8.787 | 8.621 | 8.764 | 4,615,650 | +0.18(+2.16%) |
Feb 07, 2020 | 8.563 | 8.625 | 8.471 | 8.579 | 3,178,777 | +0.01(+0.09%) |
Feb 06, 2020 | 8.700 | 8.715 | 8.563 | 8.571 | 5,820,778 | -0.09(-1.05%) |
Feb 05, 2020 | 8.594 | 8.677 | 8.522 | 8.662 | 5,692,298 | +0.14(+1.60%) |
Feb 04, 2020 | 8.503 | 8.533 | 8.419 | 8.525 | 5,086,204 | +0.08(+0.90%) |
Feb 03, 2020 | 8.449 | 8.579 | 8.419 | 8.449 | 5,001,234 | +0.05(+0.63%) |
Jan 31, 2020 | 8.343 | 8.525 | 8.336 | 8.396 | 10,089,283 | +0.00(+0.00%) |
Jan 30, 2020 | 8.275 | 8.412 | 8.130 | 8.396 | 12,151,123 | -0.03(-0.36%) |
Jan 29, 2020 | 8.920 | 8.988 | 8.396 | 8.427 | 11,021,183 | -0.48(-5.37%) |
Jan 28, 2020 | 8.844 | 8.958 | 8.784 | 8.905 | 5,242,392 | +0.08(+0.86%) |
Jan 27, 2020 | 8.844 | 8.988 | 8.821 | 8.829 | 7,415,511 | -0.11(-1.19%) |
Jan 24, 2020 | 8.988 | 9.030 | 8.844 | 8.935 | 5,393,711 | -0.04(-0.42%) |
Jan 23, 2020 | 8.920 | 8.988 | 8.799 | 8.973 | 6,045,379 | +0.04(+0.42%) |
Jan 22, 2020 | 8.943 | 9.004 | 8.882 | 8.935 | 6,046,367 | +0.01(+0.09%) |
Jan 21, 2020 | 8.882 | 8.996 | 8.859 | 8.928 | 3,681,512 | +0.05(+0.51%) |
Jan 17, 2020 | 8.935 | 8.958 | 8.799 | 8.882 | 4,907,121 | -0.02(-0.26%) |
Jan 16, 2020 | 8.867 | 8.966 | 8.852 | 8.905 | 4,195,304 | +0.07(+0.77%) |
Jan 15, 2020 | 8.837 | 8.882 | 8.753 | 8.837 | 4,069,017 | -0.04(-0.43%) |
Jan 14, 2020 | 8.784 | 8.890 | 8.768 | 8.875 | 4,480,610 | +0.08(+0.95%) |
Jan 13, 2020 | 8.776 | 8.821 | 8.708 | 8.791 | 3,482,266 | +0.05(+0.61%) |
Jan 10, 2020 | 8.768 | 8.825 | 8.738 | 8.738 | 3,029,524 | -0.05(-0.60%) |
Jan 09, 2020 | 8.859 | 8.875 | 8.753 | 8.791 | 5,138,021 | -0.06(-0.69%) |
Jan 08, 2020 | 8.829 | 8.920 | 8.761 | 8.852 | 6,458,435 | +0.10(+1.13%) |
Jan 07, 2020 | 8.958 | 9.004 | 8.738 | 8.753 | 8,784,160 | -0.24(-2.70%) |
Jan 06, 2020 | 9.019 | 9.072 | 8.939 | 8.996 | 6,124,859 | -0.07(-0.75%) |
Jan 03, 2020 | 8.913 | 9.148 | 8.890 | 9.064 | 6,294,045 | +0.06(+0.67%) |
Jan 02, 2020 | 9.125 | 9.148 | 8.844 | 9.004 | 6,349,687 | -0.12(-1.33%) |
Dec 31, 2019 | 8.973 | 9.178 | 8.973 | 9.125 | 4,816,627 | +0.16(+1.78%) |
Dec 30, 2019 | 8.935 | 9.034 | 8.905 | 8.966 | 9,001,414 | +0.02(+0.17%) |
Dec 27, 2019 | 9.026 | 9.034 | 8.913 | 8.951 | 2,308,598 | -0.07(-0.76%) |
Dec 26, 2019 | 8.996 | 9.042 | 8.981 | 9.019 | 1,747,940 | +0.03(+0.34%) |
Dec 24, 2019 | 9.026 | 9.042 | 8.958 | 8.988 | 2,109,694 | -0.02(-0.17%) |
Dec 23, 2019 | 9.080 | 9.102 | 8.973 | 9.004 | 3,400,239 | -0.07(-0.75%) |
Dec 20, 2019 | 9.118 | 9.133 | 9.019 | 9.072 | 13,150,290 | -0.03(-0.33%) |
Dec 19, 2019 | 9.148 | 9.171 | 9.102 | 9.102 | 2,712,802 | -0.02(-0.25%) |
Dec 18, 2019 | 9.140 | 9.186 | 9.087 | 9.125 | 3,244,031 | +0.00(+0.00%) |
Dec 17, 2019 | 9.072 | 9.148 | 9.042 | 9.125 | 3,909,741 | +0.04(+0.42%) |
Dec 16, 2019 | 9.057 | 9.163 | 9.004 | 9.087 | 4,425,802 | +0.04(+0.42%) |
Dec 13, 2019 | 9.110 | 9.148 | 9.034 | 9.049 | 3,588,167 | -0.08(-0.91%) |
Dec 12, 2019 | 8.966 | 9.140 | 8.951 | 9.133 | 4,055,137 | +0.18(+2.04%) |
Dec 11, 2019 | 8.928 | 8.985 | 8.837 | 8.951 | 4,542,857 | +0.04(+0.43%) |
Dec 10, 2019 | 9.034 | 9.042 | 8.806 | 8.913 | 9,134,241 | -0.13(-1.43%) |
Dec 09, 2019 | 8.996 | 9.110 | 8.973 | 9.042 | 9,473,250 | +0.02(+0.25%) |
Dec 06, 2019 | 9.004 | 9.068 | 8.981 | 9.019 | 6,824,499 | +0.11(+1.28%) |
Dec 05, 2019 | 8.966 | 9.042 | 8.897 | 8.905 | 9,512,414 | -0.02(-0.26%) |
Dec 04, 2019 | 8.951 | 9.038 | 8.916 | 8.928 | 4,985,474 | +0.00(+0.00%) |
Dec 03, 2019 | 8.890 | 8.943 | 8.821 | 8.928 | 5,802,455 | -0.03(-0.34%) |