Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.620 | 6.838 | 6.461 | 6.659 | 42,733 | +0.04(+0.58%) |
Feb 27, 2020 | 6.688 | 6.862 | 6.524 | 6.620 | 49,354 | -0.39(-5.52%) |
Feb 26, 2020 | 6.785 | 7.198 | 6.717 | 7.007 | 20,280 | +0.10(+1.40%) |
Feb 25, 2020 | 7.490 | 7.490 | 6.655 | 6.910 | 54,664 | -0.58(-7.74%) |
Feb 24, 2020 | 7.587 | 7.790 | 7.490 | 7.490 | 21,031 | -0.16(-2.15%) |
Feb 21, 2020 | 7.780 | 7.810 | 7.645 | 7.654 | 26,695 | -0.14(-1.74%) |
Feb 20, 2020 | 7.741 | 7.800 | 7.741 | 7.790 | 9,944 | +0.04(+0.50%) |
Feb 19, 2020 | 7.751 | 7.873 | 7.751 | 7.751 | 26,009 | +0.00(+0.00%) |
Feb 18, 2020 | 8.070 | 8.157 | 7.741 | 7.751 | 34,253 | -0.37(-4.52%) |
Feb 14, 2020 | 8.118 | 8.341 | 8.109 | 8.118 | 28,247 | -0.10(-1.18%) |
Feb 13, 2020 | 8.215 | 8.489 | 8.118 | 8.215 | 27,933 | -0.20(-2.35%) |
Feb 12, 2020 | 8.369 | 8.447 | 8.312 | 8.413 | 16,128 | +0.18(+2.17%) |
Feb 11, 2020 | 8.341 | 8.448 | 8.186 | 8.234 | 5,834 | +0.08(+0.95%) |
Feb 10, 2020 | 8.215 | 8.418 | 8.109 | 8.157 | 29,622 | -0.30(-3.54%) |
Feb 07, 2020 | 8.582 | 8.688 | 8.398 | 8.456 | 13,347 | +0.00(+0.00%) |
Feb 06, 2020 | 8.630 | 8.795 | 8.408 | 8.456 | 14,090 | -0.34(-3.85%) |
Feb 05, 2020 | 8.379 | 8.814 | 8.313 | 8.795 | 21,930 | +0.58(+7.01%) |
Feb 04, 2020 | 8.322 | 8.459 | 8.134 | 8.218 | 19,783 | -0.09(-1.14%) |
Feb 03, 2020 | 8.322 | 8.407 | 8.313 | 8.313 | 17,140 | +0.04(+0.46%) |
Jan 31, 2020 | 8.357 | 8.492 | 8.221 | 8.275 | 40,649 | -0.19(-2.23%) |
Jan 30, 2020 | 8.209 | 8.492 | 8.119 | 8.464 | 19,702 | +0.23(+2.75%) |
Jan 29, 2020 | 8.030 | 8.313 | 8.030 | 8.237 | 13,821 | +0.07(+0.81%) |
Jan 28, 2020 | 8.483 | 8.483 | 8.162 | 8.171 | 11,802 | -0.31(-3.67%) |
Jan 27, 2020 | 8.077 | 8.483 | 8.077 | 8.483 | 18,536 | +0.24(+2.86%) |
Jan 24, 2020 | 8.285 | 8.474 | 8.171 | 8.247 | 10,797 | -0.25(-2.89%) |
Jan 23, 2020 | 8.313 | 8.492 | 8.171 | 8.492 | 18,891 | +0.08(+0.90%) |
Jan 22, 2020 | 8.587 | 8.624 | 8.360 | 8.417 | 6,841 | -0.07(-0.78%) |
Jan 21, 2020 | 8.662 | 8.823 | 8.313 | 8.483 | 21,924 | -0.11(-1.32%) |
Jan 17, 2020 | 8.748 | 8.748 | 8.521 | 8.596 | 9,315 | -0.07(-0.76%) |
Jan 16, 2020 | 8.464 | 8.699 | 8.464 | 8.662 | 17,983 | +0.20(+2.34%) |
Jan 15, 2020 | 8.266 | 8.464 | 8.077 | 8.464 | 14,257 | +0.20(+2.40%) |
Jan 14, 2020 | 8.313 | 8.496 | 8.124 | 8.266 | 36,616 | -0.08(-0.91%) |
Jan 13, 2020 | 8.417 | 8.419 | 8.159 | 8.341 | 29,266 | +0.01(+0.15%) |
Jan 10, 2020 | 8.304 | 8.455 | 8.266 | 8.329 | 7,621 | +0.05(+0.65%) |
Jan 09, 2020 | 8.502 | 8.634 | 8.266 | 8.275 | 56,482 | -0.27(-3.20%) |
Jan 08, 2020 | 8.833 | 8.833 | 8.502 | 8.549 | 29,906 | -0.16(-1.84%) |
Jan 07, 2020 | 9.106 | 9.106 | 8.644 | 8.710 | 22,743 | -0.37(-4.06%) |
Jan 06, 2020 | 8.625 | 9.078 | 8.568 | 9.078 | 14,723 | +0.34(+3.89%) |
Jan 03, 2020 | 8.634 | 8.965 | 8.360 | 8.738 | 24,029 | +0.19(+2.21%) |
Jan 02, 2020 | 8.615 | 8.782 | 8.289 | 8.549 | 27,203 | -0.14(-1.63%) |
Dec 31, 2019 | 8.672 | 8.700 | 8.456 | 8.691 | 14,185 | +0.18(+2.11%) |
Dec 30, 2019 | 8.814 | 8.828 | 8.511 | 8.511 | 31,497 | -0.35(-3.94%) |
Dec 27, 2019 | 8.880 | 8.974 | 8.785 | 8.861 | 7,410 | -0.04(-0.42%) |
Dec 26, 2019 | 9.116 | 9.144 | 8.889 | 8.899 | 13,475 | -0.10(-1.16%) |
Dec 24, 2019 | 9.068 | 9.110 | 9.003 | 9.003 | 7,410 | -0.02(-0.21%) |
Dec 23, 2019 | 9.059 | 9.143 | 8.973 | 9.021 | 11,095 | +0.05(+0.53%) |
Dec 20, 2019 | 9.191 | 9.191 | 8.905 | 8.974 | 16,725 | -0.22(-2.36%) |
Dec 19, 2019 | 9.069 | 9.191 | 9.069 | 9.191 | 5,856 | +0.09(+0.93%) |
Dec 18, 2019 | 9.021 | 9.154 | 9.019 | 9.106 | 19,107 | +0.03(+0.33%) |
Dec 17, 2019 | 9.020 | 9.239 | 8.953 | 9.076 | 10,730 | +0.05(+0.61%) |
Dec 16, 2019 | 8.918 | 9.230 | 8.860 | 9.021 | 18,633 | +0.28(+3.24%) |
Dec 13, 2019 | 8.738 | 8.845 | 8.577 | 8.738 | 30,804 | -0.13(-1.49%) |
Dec 12, 2019 | 8.757 | 8.918 | 8.549 | 8.870 | 20,689 | -0.01(-0.11%) |
Dec 11, 2019 | 8.927 | 8.927 | 8.603 | 8.880 | 18,840 | -0.03(-0.37%) |
Dec 10, 2019 | 9.220 | 9.220 | 8.900 | 8.913 | 14,915 | -0.14(-1.51%) |
Dec 09, 2019 | 9.333 | 9.352 | 8.965 | 9.050 | 15,497 | -0.28(-3.04%) |
Dec 06, 2019 | 8.927 | 9.569 | 8.899 | 9.333 | 82,358 | +0.44(+4.99%) |
Dec 05, 2019 | 8.218 | 8.948 | 8.133 | 8.889 | 43,601 | +0.63(+7.67%) |
Dec 04, 2019 | 7.916 | 8.256 | 7.916 | 8.256 | 4,268 | +0.28(+3.55%) |
Dec 03, 2019 | 8.181 | 8.237 | 7.888 | 7.973 | 23,193 | -0.34(-4.09%) |