Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.611 | 8.744 | 8.375 | 8.603 | 6,552,944 | -0.17(-1.89%) |
Feb 27, 2020 | 9.217 | 9.283 | 8.752 | 8.769 | 3,184,479 | -0.58(-6.21%) |
Feb 26, 2020 | 9.524 | 9.590 | 9.349 | 9.349 | 2,259,939 | -0.15(-1.57%) |
Feb 25, 2020 | 9.748 | 9.797 | 9.499 | 9.499 | 3,377,693 | -0.22(-2.30%) |
Feb 24, 2020 | 9.582 | 9.756 | 9.565 | 9.723 | 3,316,369 | -0.02(-0.17%) |
Feb 21, 2020 | 9.723 | 9.802 | 9.698 | 9.739 | 2,654,230 | -0.01(-0.09%) |
Feb 20, 2020 | 9.507 | 9.764 | 9.449 | 9.748 | 2,278,066 | +0.22(+2.26%) |
Feb 19, 2020 | 9.607 | 9.607 | 9.503 | 9.532 | 1,828,503 | -0.07(-0.78%) |
Feb 18, 2020 | 9.582 | 9.631 | 9.524 | 9.607 | 1,524,136 | +0.02(+0.26%) |
Feb 14, 2020 | 9.474 | 9.598 | 9.453 | 9.582 | 2,249,207 | +0.12(+1.32%) |
Feb 13, 2020 | 9.291 | 9.499 | 9.283 | 9.457 | 1,469,355 | +0.15(+1.60%) |
Feb 12, 2020 | 9.308 | 9.407 | 9.150 | 9.308 | 2,954,132 | +0.02(+0.27%) |
Feb 11, 2020 | 9.316 | 9.378 | 9.250 | 9.283 | 1,977,369 | -0.01(-0.09%) |
Feb 10, 2020 | 9.192 | 9.300 | 9.167 | 9.291 | 1,642,123 | +0.12(+1.36%) |
Feb 07, 2020 | 9.258 | 9.308 | 9.150 | 9.167 | 1,616,116 | -0.08(-0.90%) |
Feb 06, 2020 | 9.242 | 9.358 | 9.208 | 9.250 | 1,120,074 | +0.02(+0.18%) |
Feb 05, 2020 | 9.358 | 9.358 | 9.221 | 9.233 | 2,578,744 | -0.09(-0.98%) |
Feb 04, 2020 | 9.308 | 9.378 | 9.258 | 9.324 | 1,164,609 | +0.05(+0.54%) |
Feb 03, 2020 | 9.200 | 9.308 | 9.159 | 9.275 | 2,068,462 | +0.09(+0.99%) |
Jan 31, 2020 | 9.275 | 9.324 | 9.117 | 9.183 | 2,197,494 | -0.11(-1.16%) |
Jan 30, 2020 | 9.233 | 9.324 | 9.225 | 9.291 | 1,652,243 | +0.02(+0.18%) |
Jan 29, 2020 | 9.324 | 9.349 | 9.242 | 9.275 | 2,491,369 | -0.02(-0.27%) |
Jan 28, 2020 | 9.125 | 9.308 | 9.051 | 9.300 | 1,960,685 | +0.20(+2.19%) |
Jan 27, 2020 | 8.993 | 9.109 | 8.918 | 9.101 | 2,603,342 | +0.05(+0.55%) |
Jan 24, 2020 | 9.167 | 9.229 | 9.034 | 9.051 | 2,493,667 | -0.12(-1.27%) |
Jan 23, 2020 | 9.026 | 9.225 | 8.993 | 9.167 | 2,195,428 | +0.15(+1.66%) |
Jan 22, 2020 | 9.125 | 9.167 | 9.009 | 9.018 | 1,709,880 | -0.08(-0.91%) |
Jan 21, 2020 | 9.059 | 9.117 | 9.009 | 9.101 | 1,666,458 | +0.05(+0.55%) |
Jan 17, 2020 | 9.117 | 9.117 | 9.042 | 9.051 | 1,543,067 | -0.03(-0.37%) |
Jan 16, 2020 | 9.051 | 9.142 | 9.034 | 9.084 | 3,691,228 | +0.07(+0.83%) |
Jan 15, 2020 | 8.877 | 9.034 | 8.877 | 9.009 | 2,596,250 | +0.17(+1.88%) |
Jan 14, 2020 | 8.910 | 8.951 | 8.794 | 8.843 | 2,036,732 | -0.07(-0.84%) |
Jan 13, 2020 | 8.885 | 8.984 | 8.827 | 8.918 | 1,966,770 | +0.05(+0.56%) |
Jan 10, 2020 | 8.752 | 8.885 | 8.744 | 8.868 | 1,451,455 | +0.13(+1.52%) |
Jan 09, 2020 | 8.735 | 8.794 | 8.686 | 8.735 | 1,903,240 | +0.02(+0.19%) |
Jan 08, 2020 | 8.478 | 8.727 | 8.420 | 8.719 | 3,374,928 | -0.08(-0.94%) |
Jan 07, 2020 | 8.860 | 8.918 | 8.760 | 8.802 | 1,220,412 | -0.11(-1.21%) |
Jan 06, 2020 | 8.835 | 8.968 | 8.802 | 8.910 | 1,790,353 | +0.02(+0.19%) |
Jan 03, 2020 | 8.702 | 8.901 | 8.669 | 8.893 | 1,784,876 | +0.14(+1.61%) |
Jan 02, 2020 | 8.818 | 8.835 | 8.623 | 8.752 | 2,534,566 | -0.06(-0.66%) |
Dec 31, 2019 | 8.735 | 8.818 | 8.727 | 8.810 | 1,686,031 | +0.07(+0.85%) |
Dec 30, 2019 | 8.719 | 8.785 | 8.698 | 8.735 | 1,434,197 | +0.00(+0.05%) |
Dec 27, 2019 | 8.707 | 8.772 | 8.707 | 8.731 | 1,488,458 | +0.07(+0.76%) |
Dec 26, 2019 | 8.740 | 8.772 | 8.649 | 8.666 | 1,348,205 | -0.03(-0.38%) |
Dec 24, 2019 | 8.698 | 8.731 | 8.674 | 8.698 | 607,265 | +0.02(+0.19%) |
Dec 23, 2019 | 8.805 | 8.846 | 8.674 | 8.682 | 1,817,987 | -0.11(-1.21%) |
Dec 20, 2019 | 8.731 | 8.789 | 8.692 | 8.789 | 9,874,885 | +0.08(+0.94%) |
Dec 19, 2019 | 8.715 | 8.764 | 8.690 | 8.707 | 3,405,271 | -0.01(-0.09%) |
Dec 18, 2019 | 8.649 | 8.756 | 8.641 | 8.715 | 2,592,196 | +0.09(+1.05%) |
Dec 17, 2019 | 8.756 | 8.781 | 8.600 | 8.625 | 2,961,605 | -0.12(-1.32%) |
Dec 16, 2019 | 8.698 | 8.764 | 8.649 | 8.740 | 2,960,761 | +0.08(+0.95%) |
Dec 13, 2019 | 8.690 | 8.715 | 8.526 | 8.657 | 3,570,546 | -0.02(-0.19%) |
Dec 12, 2019 | 8.822 | 8.871 | 8.666 | 8.674 | 2,182,528 | -0.16(-1.77%) |
Dec 11, 2019 | 9.109 | 9.126 | 8.813 | 8.830 | 2,864,174 | -0.30(-3.33%) |
Dec 10, 2019 | 9.158 | 9.179 | 9.109 | 9.134 | 3,102,479 | -0.02(-0.27%) |
Dec 09, 2019 | 9.085 | 9.158 | 9.060 | 9.158 | 2,319,718 | +0.09(+1.00%) |
Dec 06, 2019 | 9.052 | 9.117 | 9.035 | 9.068 | 1,749,115 | +0.03(+0.36%) |
Dec 05, 2019 | 8.970 | 9.060 | 8.953 | 9.035 | 1,568,760 | +0.01(+0.09%) |
Dec 04, 2019 | 9.019 | 9.101 | 9.002 | 9.027 | 1,246,418 | +0.02(+0.18%) |
Dec 03, 2019 | 8.928 | 9.052 | 8.912 | 9.011 | 1,420,444 | +0.03(+0.37%) |