Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.067 | 8.073 | 7.840 | 8.018 | 1,826,431 | -0.20(-2.39%) |
Feb 27, 2020 | 8.312 | 8.361 | 7.993 | 8.214 | 1,584,301 | -0.16(-1.90%) |
Feb 26, 2020 | 8.453 | 8.514 | 8.321 | 8.373 | 1,253,282 | -0.06(-0.73%) |
Feb 25, 2020 | 8.789 | 8.814 | 8.406 | 8.434 | 1,275,532 | -0.34(-3.84%) |
Feb 24, 2020 | 8.698 | 8.808 | 8.698 | 8.771 | 560,588 | -0.13(-1.45%) |
Feb 21, 2020 | 9.034 | 9.034 | 8.881 | 8.900 | 478,689 | -0.13(-1.49%) |
Feb 20, 2020 | 8.961 | 9.041 | 8.955 | 9.034 | 329,213 | +0.09(+0.96%) |
Feb 19, 2020 | 8.992 | 9.008 | 8.936 | 8.949 | 480,790 | -0.02(-0.27%) |
Feb 18, 2020 | 8.894 | 9.022 | 8.894 | 8.973 | 807,006 | +0.08(+0.90%) |
Feb 14, 2020 | 8.900 | 8.938 | 8.881 | 8.894 | 316,078 | -0.02(-0.21%) |
Feb 13, 2020 | 8.881 | 8.918 | 8.869 | 8.912 | 255,924 | +0.03(+0.34%) |
Feb 12, 2020 | 8.912 | 8.923 | 8.869 | 8.881 | 264,653 | -0.01(-0.07%) |
Feb 11, 2020 | 8.789 | 8.900 | 8.786 | 8.887 | 322,437 | +0.10(+1.11%) |
Feb 10, 2020 | 8.765 | 8.826 | 8.759 | 8.789 | 560,399 | +0.02(+0.28%) |
Feb 07, 2020 | 8.808 | 8.845 | 8.759 | 8.765 | 516,239 | -0.04(-0.49%) |
Feb 06, 2020 | 8.894 | 8.912 | 8.802 | 8.808 | 483,959 | -0.06(-0.62%) |
Feb 05, 2020 | 8.826 | 8.892 | 8.814 | 8.863 | 491,523 | +0.06(+0.63%) |
Feb 04, 2020 | 8.802 | 8.832 | 8.779 | 8.808 | 445,741 | +0.02(+0.21%) |
Feb 03, 2020 | 8.747 | 8.814 | 8.710 | 8.789 | 402,946 | +0.07(+0.77%) |
Jan 31, 2020 | 8.685 | 8.771 | 8.673 | 8.722 | 534,525 | +0.02(+0.21%) |
Jan 30, 2020 | 8.722 | 8.728 | 8.667 | 8.704 | 254,342 | -0.04(-0.42%) |
Jan 29, 2020 | 8.679 | 8.750 | 8.661 | 8.740 | 525,557 | +0.06(+0.71%) |
Jan 28, 2020 | 8.679 | 8.722 | 8.655 | 8.679 | 509,970 | +0.02(+0.21%) |
Jan 27, 2020 | 8.698 | 8.698 | 8.642 | 8.661 | 432,786 | -0.04(-0.42%) |
Jan 24, 2020 | 8.747 | 8.771 | 8.679 | 8.698 | 439,995 | -0.03(-0.35%) |
Jan 23, 2020 | 8.759 | 8.759 | 8.679 | 8.728 | 524,107 | -0.01(-0.07%) |
Jan 22, 2020 | 8.679 | 8.759 | 8.655 | 8.734 | 723,353 | +0.09(+1.06%) |
Jan 21, 2020 | 8.667 | 8.679 | 8.606 | 8.642 | 456,971 | -0.02(-0.28%) |
Jan 17, 2020 | 8.655 | 8.679 | 8.643 | 8.667 | 438,852 | +0.04(+0.50%) |
Jan 16, 2020 | 8.618 | 8.644 | 8.612 | 8.624 | 591,610 | +0.01(+0.14%) |
Jan 15, 2020 | 8.581 | 8.649 | 8.581 | 8.612 | 805,455 | -0.06(-0.64%) |
Jan 14, 2020 | 8.649 | 8.704 | 8.642 | 8.667 | 611,089 | -0.01(-0.07%) |
Jan 13, 2020 | 8.630 | 8.673 | 8.607 | 8.673 | 437,275 | +0.06(+0.64%) |
Jan 10, 2020 | 8.612 | 8.661 | 8.587 | 8.618 | 366,037 | +0.01(+0.07%) |
Jan 09, 2020 | 8.624 | 8.649 | 8.600 | 8.612 | 439,417 | -0.01(-0.14%) |
Jan 08, 2020 | 8.600 | 8.658 | 8.600 | 8.624 | 382,828 | +0.02(+0.28%) |
Jan 07, 2020 | 8.612 | 8.698 | 8.587 | 8.600 | 579,264 | +0.00(+0.00%) |
Jan 06, 2020 | 8.587 | 8.636 | 8.551 | 8.600 | 573,052 | +0.02(+0.21%) |
Jan 03, 2020 | 8.600 | 8.618 | 8.557 | 8.581 | 417,628 | -0.02(-0.21%) |
Jan 02, 2020 | 8.612 | 8.636 | 8.557 | 8.600 | 649,704 | -0.01(-0.07%) |
Dec 31, 2019 | 8.624 | 8.630 | 8.569 | 8.606 | 658,116 | +0.04(+0.43%) |
Dec 30, 2019 | 8.606 | 8.612 | 8.541 | 8.569 | 408,160 | -0.04(-0.43%) |
Dec 27, 2019 | 8.630 | 8.642 | 8.606 | 8.606 | 324,568 | -0.03(-0.35%) |
Dec 26, 2019 | 8.685 | 8.698 | 8.606 | 8.636 | 417,140 | -0.02(-0.21%) |
Dec 24, 2019 | 8.673 | 8.725 | 8.618 | 8.655 | 379,261 | +0.01(+0.14%) |
Dec 23, 2019 | 8.685 | 8.728 | 8.630 | 8.642 | 458,173 | -0.06(-0.63%) |
Dec 20, 2019 | 8.722 | 8.753 | 8.667 | 8.698 | 1,603,739 | -0.01(-0.14%) |
Dec 19, 2019 | 8.747 | 8.789 | 8.698 | 8.710 | 413,475 | -0.00(-0.04%) |
Dec 18, 2019 | 8.838 | 8.875 | 8.710 | 8.713 | 493,877 | -0.13(-1.42%) |
Dec 17, 2019 | 8.875 | 8.906 | 8.802 | 8.838 | 726,587 | -0.03(-0.35%) |
Dec 16, 2019 | 8.710 | 8.924 | 8.710 | 8.869 | 1,018,551 | +0.25(+2.84%) |
Dec 13, 2019 | 8.576 | 8.660 | 8.558 | 8.624 | 875,366 | +0.02(+0.21%) |
Dec 12, 2019 | 8.606 | 8.660 | 8.582 | 8.606 | 593,707 | +0.05(+0.63%) |
Dec 11, 2019 | 8.570 | 8.612 | 8.508 | 8.552 | 807,696 | -0.02(-0.21%) |
Dec 10, 2019 | 8.594 | 8.600 | 8.523 | 8.570 | 657,703 | -0.00(-0.03%) |
Dec 09, 2019 | 8.654 | 8.654 | 8.570 | 8.573 | 455,828 | -0.07(-0.86%) |
Dec 06, 2019 | 8.624 | 8.666 | 8.588 | 8.648 | 369,201 | +0.08(+0.91%) |
Dec 05, 2019 | 8.588 | 8.600 | 8.529 | 8.570 | 451,046 | -0.01(-0.07%) |
Dec 04, 2019 | 8.505 | 8.600 | 8.505 | 8.576 | 389,956 | +0.08(+0.91%) |
Dec 03, 2019 | 8.529 | 8.570 | 8.457 | 8.499 | 550,801 | -0.09(-1.04%) |