Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.320 | 7.340 | 6.900 | 7.290 | 92,800 | -0.08(-1.09%) |
Feb 27, 2020 | 7.680 | 7.860 | 7.310 | 7.370 | 92,249 | -0.40(-5.15%) |
Feb 26, 2020 | 7.810 | 7.990 | 7.681 | 7.770 | 32,300 | -0.02(-0.26%) |
Feb 25, 2020 | 7.890 | 8.140 | 7.650 | 7.790 | 72,568 | -0.09(-1.14%) |
Feb 24, 2020 | 7.600 | 8.022 | 7.400 | 7.880 | 103,251 | +0.26(+3.41%) |
Feb 21, 2020 | 7.780 | 7.906 | 7.600 | 7.620 | 59,300 | -0.28(-3.54%) |
Feb 20, 2020 | 8.060 | 8.200 | 7.640 | 7.900 | 127,608 | -0.29(-3.54%) |
Feb 19, 2020 | 8.250 | 8.400 | 8.005 | 8.190 | 71,040 | -0.02(-0.24%) |
Feb 18, 2020 | 7.700 | 8.370 | 7.700 | 8.210 | 99,299 | +0.51(+6.62%) |
Feb 14, 2020 | 8.220 | 8.220 | 7.550 | 7.700 | 299,200 | -0.52(-6.33%) |
Feb 13, 2020 | 8.680 | 8.740 | 8.220 | 8.220 | 105,282 | -0.44(-5.08%) |
Feb 12, 2020 | 8.800 | 9.030 | 8.580 | 8.660 | 130,077 | -0.24(-2.70%) |
Feb 11, 2020 | 9.720 | 9.720 | 8.850 | 8.900 | 201,631 | -0.82(-8.44%) |
Feb 10, 2020 | 10.22 | 10.22 | 9.230 | 9.720 | 233,415 | -0.81(-7.69%) |
Feb 07, 2020 | 11.00 | 11.00 | 10.48 | 10.53 | 129,300 | -0.68(-6.05%) |
Feb 06, 2020 | 11.28 | 11.40 | 10.71 | 11.21 | 225,395 | +0.02(+0.17%) |
Feb 05, 2020 | 10.68 | 11.30 | 10.68 | 11.19 | 163,295 | +0.58(+5.50%) |
Feb 04, 2020 | 10.11 | 10.62 | 10.10 | 10.61 | 129,867 | +0.54(+5.32%) |
Feb 03, 2020 | 10.01 | 10.26 | 9.945 | 10.07 | 98,064 | +0.06(+0.57%) |
Jan 31, 2020 | 10.06 | 10.07 | 9.897 | 10.01 | 73,828 | -0.06(-0.57%) |
Jan 30, 2020 | 10.27 | 10.36 | 9.888 | 10.07 | 203,613 | -0.07(-0.66%) |
Jan 29, 2020 | 9.888 | 10.14 | 9.830 | 10.14 | 130,538 | +0.31(+3.11%) |
Jan 28, 2020 | 9.754 | 10.08 | 9.716 | 9.830 | 69,385 | +0.11(+1.18%) |
Jan 27, 2020 | 9.706 | 9.802 | 9.295 | 9.716 | 114,875 | +0.15(+1.60%) |
Jan 24, 2020 | 9.563 | 9.913 | 9.477 | 9.563 | 83,135 | +0.13(+1.42%) |
Jan 23, 2020 | 9.419 | 9.553 | 9.276 | 9.429 | 50,854 | -0.01(-0.10%) |
Jan 22, 2020 | 9.706 | 9.725 | 9.295 | 9.438 | 103,381 | -0.20(-2.08%) |
Jan 21, 2020 | 10.10 | 10.10 | 9.524 | 9.639 | 189,825 | -0.39(-3.91%) |
Jan 17, 2020 | 10.12 | 10.12 | 9.917 | 10.03 | 71,527 | +0.07(+0.67%) |
Jan 16, 2020 | 9.945 | 10.14 | 9.907 | 9.964 | 71,098 | +0.09(+0.87%) |
Jan 15, 2020 | 9.974 | 10.06 | 9.811 | 9.878 | 81,019 | -0.07(-0.67%) |
Jan 14, 2020 | 9.764 | 9.994 | 9.764 | 9.945 | 27,843 | +0.26(+2.67%) |
Jan 13, 2020 | 9.761 | 9.904 | 9.620 | 9.687 | 36,687 | +0.03(+0.30%) |
Jan 10, 2020 | 9.945 | 10.02 | 9.620 | 9.658 | 37,227 | -0.26(-2.60%) |
Jan 09, 2020 | 9.687 | 9.927 | 9.687 | 9.917 | 44,374 | +0.27(+2.77%) |
Jan 08, 2020 | 9.744 | 10.02 | 9.601 | 9.649 | 31,080 | -0.08(-0.79%) |
Jan 07, 2020 | 10.15 | 10.26 | 9.563 | 9.725 | 124,982 | -0.42(-4.15%) |
Jan 06, 2020 | 9.611 | 10.35 | 9.611 | 10.15 | 67,732 | +0.54(+5.57%) |
Jan 03, 2020 | 9.438 | 9.725 | 9.438 | 9.611 | 71,318 | +0.17(+1.82%) |
Jan 02, 2020 | 8.989 | 9.534 | 8.989 | 9.438 | 75,958 | +0.45(+5.00%) |
Dec 31, 2019 | 9.123 | 9.294 | 8.989 | 8.989 | 548,484 | -0.16(-1.78%) |
Dec 30, 2019 | 9.563 | 9.563 | 9.085 | 9.152 | 97,887 | -0.41(-4.30%) |
Dec 27, 2019 | 9.716 | 9.820 | 9.563 | 9.563 | 59,397 | -0.14(-1.48%) |
Dec 26, 2019 | 10.21 | 10.42 | 9.601 | 9.706 | 110,646 | -0.49(-4.78%) |
Dec 24, 2019 | 10.37 | 10.39 | 10.04 | 10.19 | 33,567 | -0.19(-1.84%) |
Dec 23, 2019 | 10.23 | 10.49 | 10.23 | 10.39 | 27,926 | +0.20(+1.97%) |
Dec 20, 2019 | 10.47 | 10.52 | 10.14 | 10.18 | 49,881 | -0.12(-1.21%) |
Dec 19, 2019 | 10.27 | 10.51 | 10.20 | 10.31 | 46,775 | +0.20(+1.99%) |
Dec 18, 2019 | 9.754 | 10.40 | 9.754 | 10.11 | 92,155 | +0.40(+4.14%) |
Dec 17, 2019 | 9.161 | 9.773 | 9.161 | 9.706 | 68,247 | +0.44(+4.75%) |
Dec 16, 2019 | 8.999 | 9.333 | 8.999 | 9.266 | 35,313 | +0.33(+3.64%) |
Dec 13, 2019 | 9.085 | 9.132 | 8.941 | 8.941 | 43,711 | -0.14(-1.58%) |
Dec 12, 2019 | 8.903 | 9.085 | 8.903 | 9.085 | 26,762 | +0.18(+2.04%) |
Dec 11, 2019 | 9.027 | 9.051 | 8.858 | 8.903 | 18,146 | -0.09(-0.96%) |
Dec 10, 2019 | 8.530 | 9.056 | 8.501 | 8.989 | 50,834 | +0.46(+5.38%) |
Dec 09, 2019 | 8.587 | 8.713 | 8.349 | 8.530 | 64,690 | -0.08(-0.89%) |
Dec 06, 2019 | 8.358 | 8.750 | 8.358 | 8.606 | 24,260 | +0.15(+1.81%) |
Dec 05, 2019 | 8.377 | 8.549 | 8.272 | 8.453 | 25,061 | +0.11(+1.26%) |
Dec 04, 2019 | 8.186 | 8.516 | 8.012 | 8.348 | 46,726 | +0.21(+2.59%) |
Dec 03, 2019 | 7.966 | 8.214 | 7.908 | 8.138 | 21,979 | +0.09(+1.07%) |