Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.591 | 8.654 | 8.444 | 8.500 | 315,582 | -0.22(-2.50%) |
Feb 27, 2020 | 8.907 | 8.907 | 8.648 | 8.717 | 308,352 | -0.23(-2.59%) |
Feb 26, 2020 | 8.984 | 9.047 | 8.949 | 8.949 | 93,225 | -0.02(-0.23%) |
Feb 25, 2020 | 9.103 | 9.103 | 8.949 | 8.970 | 331,081 | -0.08(-0.85%) |
Feb 24, 2020 | 9.131 | 9.152 | 9.026 | 9.047 | 162,025 | -0.13(-1.38%) |
Feb 21, 2020 | 9.209 | 9.212 | 9.159 | 9.174 | 74,372 | -0.03(-0.31%) |
Feb 20, 2020 | 9.202 | 9.209 | 9.188 | 9.202 | 79,992 | +0.03(+0.31%) |
Feb 19, 2020 | 9.223 | 9.223 | 9.152 | 9.174 | 111,538 | -0.01(-0.15%) |
Feb 18, 2020 | 9.166 | 9.202 | 9.152 | 9.188 | 105,960 | +0.04(+0.46%) |
Feb 14, 2020 | 9.166 | 9.181 | 9.131 | 9.145 | 64,398 | +0.01(+0.08%) |
Feb 13, 2020 | 9.202 | 9.222 | 9.124 | 9.138 | 117,034 | -0.04(-0.49%) |
Feb 12, 2020 | 9.239 | 9.239 | 9.148 | 9.183 | 132,473 | -0.03(-0.38%) |
Feb 11, 2020 | 9.211 | 9.218 | 9.183 | 9.218 | 64,469 | +0.03(+0.30%) |
Feb 10, 2020 | 9.176 | 9.197 | 9.162 | 9.190 | 71,858 | +0.02(+0.23%) |
Feb 07, 2020 | 9.134 | 9.190 | 9.127 | 9.169 | 113,356 | +0.06(+0.61%) |
Feb 06, 2020 | 9.162 | 9.162 | 9.092 | 9.113 | 132,284 | -0.02(-0.23%) |
Feb 05, 2020 | 9.176 | 9.176 | 9.134 | 9.134 | 62,610 | -0.01(-0.15%) |
Feb 04, 2020 | 9.169 | 9.178 | 9.148 | 9.148 | 78,480 | -0.01(-0.15%) |
Feb 03, 2020 | 9.148 | 9.162 | 9.134 | 9.162 | 76,870 | +0.01(+0.15%) |
Jan 31, 2020 | 9.169 | 9.176 | 9.134 | 9.148 | 66,494 | -0.02(-0.23%) |
Jan 30, 2020 | 9.197 | 9.197 | 9.153 | 9.169 | 55,148 | -0.02(-0.23%) |
Jan 29, 2020 | 9.197 | 9.211 | 9.169 | 9.190 | 99,912 | +0.00(+0.00%) |
Jan 28, 2020 | 9.148 | 9.190 | 9.141 | 9.190 | 105,677 | +0.04(+0.46%) |
Jan 27, 2020 | 9.169 | 9.169 | 9.106 | 9.148 | 158,596 | -0.07(-0.76%) |
Jan 24, 2020 | 9.281 | 9.281 | 9.197 | 9.218 | 146,603 | -0.02(-0.23%) |
Jan 23, 2020 | 9.204 | 9.239 | 9.183 | 9.239 | 104,463 | +0.06(+0.68%) |
Jan 22, 2020 | 9.155 | 9.204 | 9.141 | 9.176 | 162,838 | +0.00(+0.00%) |
Jan 21, 2020 | 9.155 | 9.190 | 9.155 | 9.176 | 79,703 | +0.04(+0.46%) |
Jan 17, 2020 | 9.183 | 9.183 | 9.127 | 9.134 | 66,208 | -0.04(-0.46%) |
Jan 16, 2020 | 9.162 | 9.176 | 9.141 | 9.176 | 73,466 | +0.01(+0.15%) |
Jan 15, 2020 | 9.099 | 9.169 | 9.099 | 9.162 | 90,597 | +0.06(+0.61%) |
Jan 14, 2020 | 9.106 | 9.134 | 9.078 | 9.106 | 120,396 | +0.01(+0.15%) |
Jan 13, 2020 | 9.071 | 9.113 | 9.064 | 9.092 | 79,870 | +0.02(+0.23%) |
Jan 10, 2020 | 9.071 | 9.092 | 9.030 | 9.071 | 113,929 | +0.01(+0.15%) |
Jan 09, 2020 | 9.071 | 9.071 | 9.037 | 9.057 | 99,850 | +0.02(+0.23%) |
Jan 08, 2020 | 9.002 | 9.057 | 8.953 | 9.037 | 74,481 | +0.06(+0.70%) |
Jan 07, 2020 | 8.967 | 9.002 | 8.946 | 8.974 | 79,433 | +0.03(+0.39%) |
Jan 06, 2020 | 8.960 | 8.960 | 8.932 | 8.939 | 88,737 | -0.03(-0.31%) |
Jan 03, 2020 | 9.009 | 9.009 | 8.967 | 8.967 | 51,447 | -0.06(-0.62%) |
Jan 02, 2020 | 8.995 | 9.030 | 8.995 | 9.023 | 43,222 | +0.04(+0.47%) |
Dec 31, 2019 | 8.960 | 8.995 | 8.960 | 8.981 | 85,984 | +0.01(+0.16%) |
Dec 30, 2019 | 9.002 | 9.016 | 8.953 | 8.967 | 236,128 | -0.03(-0.34%) |
Dec 27, 2019 | 8.921 | 8.997 | 8.921 | 8.997 | 114,316 | +0.10(+1.17%) |
Dec 26, 2019 | 8.914 | 8.935 | 8.893 | 8.893 | 72,304 | -0.02(-0.23%) |
Dec 24, 2019 | 8.900 | 8.914 | 8.879 | 8.914 | 40,075 | +0.05(+0.55%) |
Dec 23, 2019 | 8.872 | 8.900 | 8.847 | 8.865 | 130,987 | +0.00(+0.00%) |
Dec 20, 2019 | 8.851 | 8.879 | 8.831 | 8.865 | 154,968 | +0.04(+0.47%) |
Dec 19, 2019 | 8.817 | 8.845 | 8.803 | 8.824 | 182,345 | +0.02(+0.24%) |
Dec 18, 2019 | 8.851 | 8.851 | 8.789 | 8.803 | 169,346 | -0.05(-0.55%) |
Dec 17, 2019 | 8.761 | 8.851 | 8.747 | 8.851 | 170,163 | +0.10(+1.19%) |
Dec 16, 2019 | 8.734 | 8.761 | 8.713 | 8.747 | 213,195 | +0.06(+0.72%) |
Dec 13, 2019 | 8.713 | 8.713 | 8.671 | 8.685 | 183,511 | -0.02(-0.19%) |
Dec 12, 2019 | 8.722 | 8.722 | 8.681 | 8.701 | 291,481 | -0.03(-0.32%) |
Dec 11, 2019 | 8.715 | 8.736 | 8.701 | 8.729 | 123,319 | +0.02(+0.24%) |
Dec 10, 2019 | 8.701 | 8.719 | 8.701 | 8.708 | 124,084 | +0.00(+0.00%) |
Dec 09, 2019 | 8.694 | 8.722 | 8.688 | 8.708 | 116,925 | +0.00(+0.00%) |
Dec 06, 2019 | 8.763 | 8.770 | 8.688 | 8.708 | 145,324 | -0.03(-0.39%) |
Dec 05, 2019 | 8.770 | 8.770 | 8.722 | 8.743 | 105,161 | -0.03(-0.39%) |
Dec 04, 2019 | 8.715 | 8.777 | 8.715 | 8.777 | 62,424 | +0.08(+0.87%) |
Dec 03, 2019 | 8.660 | 8.708 | 8.653 | 8.701 | 51,179 | -0.01(-0.16%) |