Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.025 | 8.110 | 7.775 | 7.890 | 80,500 | -0.33(-4.01%) |
Feb 27, 2020 | 8.460 | 8.500 | 8.130 | 8.220 | 86,446 | -0.39(-4.53%) |
Feb 26, 2020 | 8.580 | 8.720 | 8.510 | 8.610 | 44,075 | +0.05(+0.58%) |
Feb 25, 2020 | 9.060 | 9.060 | 8.510 | 8.560 | 83,861 | -0.53(-5.83%) |
Feb 24, 2020 | 9.330 | 9.560 | 8.960 | 9.090 | 56,965 | -0.53(-5.51%) |
Feb 21, 2020 | 10.30 | 10.30 | 9.380 | 9.620 | 163,100 | +0.51(+5.60%) |
Feb 20, 2020 | 9.060 | 9.340 | 9.000 | 9.110 | 50,148 | +0.08(+0.89%) |
Feb 19, 2020 | 9.130 | 9.190 | 8.860 | 9.030 | 34,410 | -0.05(-0.55%) |
Feb 18, 2020 | 8.970 | 9.170 | 8.970 | 9.080 | 33,542 | +0.12(+1.34%) |
Feb 14, 2020 | 8.790 | 9.070 | 8.740 | 8.960 | 63,600 | +0.18(+2.05%) |
Feb 13, 2020 | 8.847 | 8.847 | 8.710 | 8.780 | 75,538 | -0.04(-0.45%) |
Feb 12, 2020 | 8.970 | 8.970 | 8.760 | 8.820 | 53,705 | -0.16(-1.78%) |
Feb 11, 2020 | 8.930 | 9.145 | 8.800 | 8.980 | 37,967 | +0.13(+1.47%) |
Feb 10, 2020 | 8.800 | 8.870 | 8.650 | 8.850 | 40,839 | +0.05(+0.57%) |
Feb 07, 2020 | 8.860 | 8.970 | 8.750 | 8.800 | 41,500 | -0.09(-1.01%) |
Feb 06, 2020 | 9.110 | 9.110 | 8.730 | 8.890 | 80,582 | -0.14(-1.55%) |
Feb 05, 2020 | 9.300 | 9.320 | 9.000 | 9.030 | 65,915 | -0.24(-2.59%) |
Feb 04, 2020 | 9.400 | 9.410 | 9.210 | 9.270 | 84,291 | -0.08(-0.86%) |
Feb 03, 2020 | 9.530 | 9.600 | 9.250 | 9.350 | 28,793 | -0.10(-1.06%) |
Jan 31, 2020 | 9.480 | 9.750 | 9.390 | 9.450 | 96,700 | -0.10(-1.05%) |
Jan 30, 2020 | 9.520 | 9.642 | 9.450 | 9.550 | 33,616 | -0.12(-1.24%) |
Jan 29, 2020 | 9.760 | 9.840 | 9.350 | 9.670 | 49,779 | -0.08(-0.82%) |
Jan 28, 2020 | 9.860 | 9.860 | 9.500 | 9.750 | 73,096 | +0.09(+0.93%) |
Jan 27, 2020 | 10.03 | 10.09 | 9.610 | 9.660 | 33,237 | -0.50(-4.92%) |
Jan 24, 2020 | 10.28 | 10.36 | 10.15 | 10.16 | 27,500 | -0.09(-0.88%) |
Jan 23, 2020 | 9.980 | 10.28 | 9.960 | 10.25 | 36,576 | +0.23(+2.30%) |
Jan 22, 2020 | 10.25 | 10.30 | 9.880 | 10.02 | 28,443 | -0.17(-1.67%) |
Jan 21, 2020 | 10.36 | 10.36 | 10.14 | 10.19 | 46,432 | -0.15(-1.45%) |
Jan 17, 2020 | 10.21 | 10.49 | 10.09 | 10.34 | 53,100 | +0.04(+0.39%) |
Jan 16, 2020 | 10.03 | 10.33 | 10.03 | 10.30 | 55,508 | +0.33(+3.31%) |
Jan 15, 2020 | 10.23 | 10.34 | 9.920 | 9.970 | 66,437 | -0.24(-2.35%) |
Jan 14, 2020 | 10.15 | 10.31 | 10.13 | 10.21 | 34,884 | +0.05(+0.49%) |
Jan 13, 2020 | 9.880 | 10.20 | 9.880 | 10.16 | 43,693 | +0.28(+2.83%) |
Jan 10, 2020 | 10.31 | 10.37 | 9.850 | 9.880 | 74,900 | -0.42(-4.08%) |
Jan 09, 2020 | 10.35 | 10.51 | 10.30 | 10.30 | 17,433 | +0.02(+0.19%) |
Jan 08, 2020 | 10.30 | 10.38 | 10.25 | 10.28 | 29,888 | -0.06(-0.58%) |
Jan 07, 2020 | 10.43 | 10.51 | 10.29 | 10.34 | 28,793 | -0.10(-0.91%) |
Jan 06, 2020 | 10.26 | 10.58 | 10.26 | 10.44 | 44,686 | +0.02(+0.14%) |
Jan 03, 2020 | 10.59 | 10.66 | 10.41 | 10.42 | 35,800 | -0.27(-2.53%) |
Jan 02, 2020 | 10.75 | 10.79 | 10.65 | 10.69 | 42,260 | +0.00(+0.00%) |
Dec 31, 2019 | 10.41 | 10.73 | 10.41 | 10.69 | 52,200 | +0.20(+1.91%) |
Dec 30, 2019 | 10.48 | 10.59 | 10.22 | 10.49 | 58,876 | +0.01(+0.10%) |
Dec 27, 2019 | 10.65 | 10.66 | 10.43 | 10.48 | 64,500 | -0.16(-1.50%) |
Dec 26, 2019 | 10.72 | 10.72 | 10.52 | 10.64 | 41,525 | -0.05(-0.47%) |
Dec 24, 2019 | 10.58 | 10.82 | 10.55 | 10.69 | 27,400 | +0.21(+2.00%) |
Dec 23, 2019 | 10.13 | 10.52 | 10.13 | 10.48 | 38,159 | +0.31(+3.05%) |
Dec 20, 2019 | 10.21 | 10.23 | 10.07 | 10.17 | 42,900 | -0.03(-0.29%) |
Dec 19, 2019 | 10.32 | 10.35 | 10.01 | 10.20 | 57,530 | -0.12(-1.16%) |
Dec 18, 2019 | 10.22 | 10.36 | 10.18 | 10.32 | 57,465 | +0.03(+0.29%) |
Dec 17, 2019 | 10.00 | 10.33 | 9.920 | 10.29 | 51,991 | +0.22(+2.18%) |
Dec 16, 2019 | 10.22 | 10.33 | 9.750 | 10.07 | 111,517 | -0.09(-0.89%) |
Dec 13, 2019 | 10.30 | 10.41 | 9.930 | 10.16 | 31,200 | -0.18(-1.74%) |
Dec 12, 2019 | 10.08 | 10.42 | 10.06 | 10.34 | 90,785 | +0.25(+2.48%) |
Dec 11, 2019 | 9.920 | 10.17 | 9.880 | 10.09 | 32,921 | +0.17(+1.71%) |
Dec 10, 2019 | 9.850 | 10.10 | 9.850 | 9.920 | 32,654 | +0.07(+0.71%) |
Dec 09, 2019 | 10.25 | 10.33 | 9.850 | 9.850 | 60,692 | -0.39(-3.81%) |
Dec 06, 2019 | 9.890 | 10.34 | 9.890 | 10.24 | 70,500 | +0.38(+3.85%) |
Dec 05, 2019 | 9.840 | 10.05 | 9.750 | 9.860 | 50,962 | -0.03(-0.30%) |
Dec 04, 2019 | 9.940 | 10.00 | 9.820 | 9.890 | 75,501 | +0.00(+0.00%) |
Dec 03, 2019 | 9.840 | 9.930 | 9.560 | 9.890 | 60,900 | +0.05(+0.51%) |