Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.820 | 9.190 | 8.020 | 8.530 | 10,057,100 | +1.87(+28.08%) |
Feb 27, 2020 | 6.670 | 7.110 | 6.430 | 6.660 | 2,637,696 | -0.23(-3.34%) |
Feb 26, 2020 | 6.770 | 7.240 | 6.680 | 6.890 | 1,670,057 | +0.09(+1.32%) |
Feb 25, 2020 | 7.090 | 7.160 | 6.710 | 6.800 | 2,181,972 | -0.27(-3.82%) |
Feb 24, 2020 | 7.240 | 7.300 | 6.945 | 7.070 | 1,848,605 | -0.37(-4.97%) |
Feb 21, 2020 | 7.540 | 7.550 | 7.350 | 7.440 | 747,700 | -0.10(-1.33%) |
Feb 20, 2020 | 7.510 | 7.610 | 7.390 | 7.540 | 967,934 | +0.07(+0.94%) |
Feb 19, 2020 | 7.520 | 7.560 | 7.360 | 7.470 | 1,039,663 | -0.01(-0.13%) |
Feb 18, 2020 | 7.540 | 7.580 | 7.380 | 7.480 | 784,796 | -0.09(-1.19%) |
Feb 14, 2020 | 7.560 | 7.640 | 7.340 | 7.570 | 944,100 | +0.00(+0.00%) |
Feb 13, 2020 | 7.690 | 7.750 | 7.450 | 7.570 | 1,119,948 | -0.18(-2.32%) |
Feb 12, 2020 | 7.650 | 7.760 | 7.590 | 7.750 | 769,520 | +0.15(+1.97%) |
Feb 11, 2020 | 7.770 | 7.780 | 7.530 | 7.600 | 753,275 | -0.12(-1.55%) |
Feb 10, 2020 | 7.520 | 7.770 | 7.490 | 7.720 | 885,597 | +0.18(+2.39%) |
Feb 07, 2020 | 7.690 | 7.710 | 7.460 | 7.540 | 1,382,900 | -0.18(-2.33%) |
Feb 06, 2020 | 7.700 | 7.840 | 7.570 | 7.720 | 1,088,314 | +0.07(+0.92%) |
Feb 05, 2020 | 7.450 | 7.760 | 7.390 | 7.650 | 1,488,564 | +0.26(+3.52%) |
Feb 04, 2020 | 7.440 | 7.560 | 7.250 | 7.390 | 1,616,699 | +0.09(+1.23%) |
Feb 03, 2020 | 7.370 | 7.460 | 7.220 | 7.300 | 1,489,534 | -0.03(-0.41%) |
Jan 31, 2020 | 7.160 | 7.350 | 6.950 | 7.330 | 2,174,600 | +0.11(+1.52%) |
Jan 30, 2020 | 7.330 | 7.390 | 7.090 | 7.220 | 1,212,024 | -0.16(-2.17%) |
Jan 29, 2020 | 7.300 | 7.580 | 7.300 | 7.380 | 1,135,608 | +0.12(+1.65%) |
Jan 28, 2020 | 7.250 | 7.470 | 7.170 | 7.260 | 1,839,496 | +0.08(+1.11%) |
Jan 27, 2020 | 7.330 | 7.470 | 7.090 | 7.180 | 2,155,215 | -0.32(-4.27%) |
Jan 24, 2020 | 8.060 | 8.100 | 7.390 | 7.500 | 2,674,900 | -0.51(-6.37%) |
Jan 23, 2020 | 8.150 | 8.220 | 7.920 | 8.010 | 1,686,893 | -0.18(-2.20%) |
Jan 22, 2020 | 8.290 | 8.390 | 8.140 | 8.190 | 882,258 | -0.07(-0.85%) |
Jan 21, 2020 | 8.370 | 8.473 | 8.220 | 8.260 | 1,067,192 | -0.11(-1.31%) |
Jan 17, 2020 | 8.970 | 8.980 | 8.320 | 8.370 | 1,687,300 | -0.48(-5.42%) |
Jan 16, 2020 | 8.900 | 9.040 | 8.760 | 8.850 | 1,233,558 | +0.06(+0.68%) |
Jan 15, 2020 | 8.650 | 9.060 | 8.630 | 8.790 | 1,748,167 | +0.15(+1.74%) |
Jan 14, 2020 | 8.240 | 8.650 | 8.110 | 8.640 | 1,868,646 | +0.36(+4.35%) |
Jan 13, 2020 | 8.350 | 8.360 | 8.060 | 8.280 | 1,441,614 | -0.07(-0.78%) |
Jan 10, 2020 | 8.550 | 8.680 | 8.330 | 8.345 | 1,561,100 | -0.15(-1.77%) |
Jan 09, 2020 | 8.450 | 8.665 | 8.360 | 8.495 | 1,201,003 | +0.15(+1.86%) |
Jan 08, 2020 | 8.190 | 8.400 | 8.140 | 8.340 | 1,000,985 | +0.15(+1.83%) |
Jan 07, 2020 | 8.300 | 8.380 | 8.160 | 8.190 | 1,358,463 | -0.10(-1.21%) |
Jan 06, 2020 | 8.120 | 8.290 | 7.970 | 8.290 | 1,501,739 | +0.08(+0.97%) |
Jan 03, 2020 | 8.050 | 8.300 | 7.980 | 8.210 | 1,282,600 | +0.00(+0.00%) |
Jan 02, 2020 | 8.430 | 8.440 | 8.120 | 8.210 | 1,398,424 | -0.16(-1.91%) |
Dec 31, 2019 | 8.110 | 8.475 | 8.060 | 8.370 | 1,622,900 | +0.22(+2.70%) |
Dec 30, 2019 | 8.290 | 8.310 | 7.945 | 8.150 | 1,838,526 | -0.21(-2.51%) |
Dec 27, 2019 | 8.550 | 8.610 | 8.310 | 8.360 | 1,512,600 | -0.17(-1.99%) |
Dec 26, 2019 | 8.830 | 8.830 | 8.440 | 8.530 | 1,336,478 | -0.31(-3.51%) |
Dec 24, 2019 | 8.980 | 8.980 | 8.660 | 8.840 | 778,900 | -0.11(-1.23%) |
Dec 23, 2019 | 8.420 | 9.190 | 8.350 | 8.950 | 3,104,471 | +0.54(+6.36%) |
Dec 20, 2019 | 8.660 | 8.690 | 8.345 | 8.415 | 2,502,000 | -0.25(-2.83%) |
Dec 19, 2019 | 8.430 | 8.690 | 8.380 | 8.660 | 1,439,742 | +0.25(+2.97%) |
Dec 18, 2019 | 8.270 | 8.510 | 8.210 | 8.410 | 1,735,961 | +0.17(+2.06%) |
Dec 17, 2019 | 8.370 | 8.420 | 7.860 | 8.240 | 2,771,321 | -0.13(-1.55%) |
Dec 16, 2019 | 8.540 | 8.610 | 8.280 | 8.370 | 1,916,825 | -0.14(-1.65%) |
Dec 13, 2019 | 8.680 | 8.980 | 8.370 | 8.510 | 1,939,800 | -0.17(-1.96%) |
Dec 12, 2019 | 8.730 | 8.760 | 8.450 | 8.680 | 2,531,721 | +0.04(+0.46%) |
Dec 11, 2019 | 9.120 | 9.230 | 8.550 | 8.640 | 3,226,547 | -0.42(-4.64%) |
Dec 10, 2019 | 10.13 | 10.25 | 9.000 | 9.060 | 5,061,905 | -1.25(-12.12%) |
Dec 09, 2019 | 11.75 | 12.33 | 10.26 | 10.31 | 5,011,338 | -1.35(-11.58%) |
Dec 06, 2019 | 11.75 | 11.92 | 11.46 | 11.66 | 1,950,200 | +0.06(+0.56%) |
Dec 05, 2019 | 11.66 | 11.85 | 11.50 | 11.60 | 1,995,316 | -0.10(-0.90%) |
Dec 04, 2019 | 11.42 | 11.71 | 11.14 | 11.70 | 1,828,450 | +0.33(+2.90%) |
Dec 03, 2019 | 11.40 | 11.60 | 11.14 | 11.37 | 3,098,150 | +0.68(+6.36%) |