Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.620 | 7.910 | 7.310 | 7.500 | 12,300 | -0.41(-5.18%) |
Feb 27, 2020 | 7.870 | 7.910 | 7.545 | 7.910 | 6,125 | +0.20(+2.62%) |
Feb 26, 2020 | 8.050 | 8.050 | 7.651 | 7.708 | 7,387 | -0.44(-5.42%) |
Feb 25, 2020 | 8.390 | 8.420 | 8.150 | 8.150 | 9,430 | -0.49(-5.67%) |
Feb 24, 2020 | 8.400 | 8.970 | 8.390 | 8.640 | 8,967 | -0.16(-1.82%) |
Feb 21, 2020 | 8.390 | 8.800 | 8.390 | 8.800 | 4,700 | +0.40(+4.76%) |
Feb 20, 2020 | 8.460 | 8.460 | 8.352 | 8.400 | 7,100 | -0.06(-0.71%) |
Feb 19, 2020 | 8.930 | 8.930 | 8.410 | 8.460 | 14,687 | -0.34(-3.86%) |
Feb 18, 2020 | 8.810 | 8.940 | 8.722 | 8.800 | 6,586 | +0.20(+2.33%) |
Feb 14, 2020 | 8.600 | 8.790 | 8.400 | 8.600 | 6,100 | +0.00(+0.00%) |
Feb 13, 2020 | 8.810 | 8.810 | 8.600 | 8.600 | 2,366 | -0.06(-0.65%) |
Feb 12, 2020 | 8.566 | 8.789 | 8.566 | 8.656 | 2,096 | +0.36(+4.39%) |
Feb 11, 2020 | 8.600 | 8.600 | 8.292 | 8.292 | 1,988 | -0.15(-1.80%) |
Feb 10, 2020 | 8.250 | 8.668 | 8.250 | 8.444 | 2,280 | +0.12(+1.38%) |
Feb 07, 2020 | 8.850 | 8.950 | 8.329 | 8.329 | 2,900 | -0.19(-2.18%) |
Feb 06, 2020 | 8.270 | 8.839 | 8.270 | 8.514 | 1,548 | +0.25(+3.02%) |
Feb 05, 2020 | 8.265 | 8.265 | 8.265 | 8.265 | 392 | -0.17(-1.96%) |
Feb 04, 2020 | 8.340 | 8.480 | 8.100 | 8.430 | 10,925 | +0.06(+0.66%) |
Feb 03, 2020 | 8.375 | 8.375 | 8.375 | 168 | +0.00(+0.00%) | |
Jan 31, 2020 | 8.500 | 8.500 | 8.375 | 8.375 | 9,700 | -0.13(-1.47%) |
Jan 30, 2020 | 8.450 | 8.700 | 8.302 | 8.500 | 7,173 | +0.17(+2.10%) |
Jan 29, 2020 | 8.640 | 8.640 | 8.100 | 8.325 | 6,702 | -0.50(-5.62%) |
Jan 28, 2020 | 9.200 | 9.200 | 8.617 | 8.821 | 5,123 | -0.18(-1.98%) |
Jan 27, 2020 | 9.000 | 9.380 | 8.976 | 9.000 | 5,503 | -0.00(-0.00%) |
Jan 24, 2020 | 9.469 | 9.469 | 9.000 | 9.000 | 2,600 | +0.00(+0.00%) |
Jan 23, 2020 | 9.200 | 9.350 | 9.000 | 9.000 | 3,481 | -0.20(-2.16%) |
Jan 22, 2020 | 9.300 | 9.500 | 9.198 | 9.198 | 14,026 | -0.40(-4.18%) |
Jan 21, 2020 | 9.250 | 10.03 | 9.250 | 9.600 | 7,750 | +0.10(+1.05%) |
Jan 17, 2020 | 9.740 | 9.740 | 9.260 | 9.500 | 9,500 | -0.25(-2.56%) |
Jan 16, 2020 | 9.900 | 9.900 | 9.500 | 9.750 | 12,592 | -0.20(-2.01%) |
Jan 15, 2020 | 9.850 | 10.00 | 9.796 | 9.950 | 1,518 | +0.16(+1.63%) |
Jan 14, 2020 | 10.00 | 10.00 | 9.430 | 9.790 | 8,070 | -0.26(-2.59%) |
Jan 13, 2020 | 9.800 | 10.31 | 9.800 | 10.05 | 15,394 | +0.29(+2.97%) |
Jan 10, 2020 | 9.300 | 9.982 | 9.170 | 9.760 | 11,000 | +0.50(+5.43%) |
Jan 09, 2020 | 8.370 | 9.345 | 8.370 | 9.257 | 5,618 | +0.91(+10.87%) |
Jan 08, 2020 | 8.320 | 8.450 | 8.320 | 8.350 | 6,308 | +0.05(+0.60%) |
Jan 07, 2020 | 8.419 | 8.486 | 8.300 | 8.300 | 5,074 | -0.16(-1.89%) |
Jan 06, 2020 | 8.570 | 8.600 | 8.200 | 8.460 | 7,036 | +0.11(+1.32%) |
Jan 03, 2020 | 8.450 | 8.650 | 8.350 | 8.350 | 7,000 | +0.05(+0.60%) |
Jan 02, 2020 | 8.312 | 8.593 | 8.300 | 8.300 | 2,741 | +0.04(+0.48%) |
Dec 31, 2019 | 8.490 | 8.500 | 8.260 | 8.260 | 3,600 | -0.06(-0.75%) |
Dec 30, 2019 | 8.150 | 8.660 | 8.150 | 8.323 | 6,489 | +0.06(+0.76%) |
Dec 27, 2019 | 8.200 | 8.270 | 8.150 | 8.260 | 3,400 | -0.06(-0.72%) |
Dec 26, 2019 | 8.400 | 8.400 | 8.312 | 8.320 | 894 | +0.17(+2.04%) |
Dec 24, 2019 | 8.100 | 8.501 | 8.100 | 8.154 | 2,800 | +0.06(+0.79%) |
Dec 23, 2019 | 8.100 | 8.100 | 7.664 | 8.090 | 5,992 | -0.07(-0.84%) |
Dec 20, 2019 | 8.190 | 8.190 | 7.822 | 8.159 | 1,200 | +0.38(+4.87%) |
Dec 19, 2019 | 8.260 | 8.260 | 7.770 | 7.780 | 5,756 | -0.56(-6.71%) |
Dec 18, 2019 | 8.260 | 8.340 | 7.917 | 8.340 | 5,840 | +0.16(+1.96%) |
Dec 17, 2019 | 8.340 | 8.340 | 7.640 | 8.180 | 4,528 | -0.19(-2.29%) |
Dec 16, 2019 | 7.960 | 8.540 | 7.600 | 8.372 | 6,444 | +0.41(+5.20%) |
Dec 13, 2019 | 7.640 | 7.960 | 7.640 | 7.958 | 1,700 | +0.36(+4.71%) |
Dec 12, 2019 | 7.640 | 7.640 | 7.600 | 7.600 | 3,265 | -0.04(-0.52%) |
Dec 11, 2019 | 7.950 | 7.950 | 7.300 | 7.640 | 6,344 | +0.08(+1.06%) |
Dec 10, 2019 | 7.550 | 7.640 | 7.445 | 7.560 | 4,264 | +0.12(+1.64%) |
Dec 09, 2019 | 7.630 | 7.635 | 7.438 | 7.438 | 2,957 | -0.06(-0.82%) |
Dec 06, 2019 | 7.700 | 7.700 | 7.500 | 7.500 | 13,300 | -0.12(-1.57%) |
Dec 05, 2019 | 7.360 | 7.620 | 7.120 | 7.620 | 3,628 | +0.54(+7.62%) |
Dec 04, 2019 | 7.150 | 7.620 | 7.080 | 7.080 | 3,110 | +0.01(+0.15%) |
Dec 03, 2019 | 7.341 | 7.482 | 7.070 | 7.070 | 2,834 | -0.48(-6.36%) |