Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.455 | 7.506 | 7.034 | 7.315 | 887,090 | -0.31(-4.02%) |
Feb 27, 2020 | 7.985 | 8.008 | 7.391 | 7.621 | 772,609 | -0.44(-5.47%) |
Feb 26, 2020 | 7.666 | 8.209 | 7.602 | 8.062 | 521,312 | +0.15(+1.94%) |
Feb 25, 2020 | 8.439 | 8.464 | 7.864 | 7.909 | 885,985 | -0.52(-6.21%) |
Feb 24, 2020 | 8.439 | 8.528 | 8.324 | 8.433 | 326,079 | -0.19(-2.22%) |
Feb 21, 2020 | 8.669 | 8.701 | 8.567 | 8.624 | 181,268 | -0.09(-1.03%) |
Feb 20, 2020 | 8.637 | 8.714 | 8.624 | 8.714 | 133,029 | +0.07(+0.81%) |
Feb 19, 2020 | 8.707 | 8.728 | 8.624 | 8.643 | 118,775 | -0.06(-0.73%) |
Feb 18, 2020 | 8.701 | 8.746 | 8.688 | 8.707 | 144,503 | +0.01(+0.15%) |
Feb 14, 2020 | 8.669 | 8.694 | 8.644 | 8.694 | 173,547 | +0.02(+0.22%) |
Feb 13, 2020 | 8.631 | 8.675 | 8.586 | 8.675 | 202,984 | +0.03(+0.37%) |
Feb 12, 2020 | 8.631 | 8.688 | 8.599 | 8.644 | 140,787 | +0.02(+0.22%) |
Feb 11, 2020 | 8.675 | 8.701 | 8.612 | 8.625 | 185,850 | -0.05(-0.59%) |
Feb 10, 2020 | 8.650 | 8.682 | 8.605 | 8.675 | 138,561 | +0.01(+0.07%) |
Feb 07, 2020 | 8.593 | 8.720 | 8.580 | 8.669 | 168,669 | +0.06(+0.66%) |
Feb 06, 2020 | 8.523 | 8.714 | 8.523 | 8.612 | 312,464 | -0.17(-1.95%) |
Feb 05, 2020 | 8.548 | 8.858 | 8.548 | 8.783 | 451,223 | +0.33(+3.91%) |
Feb 04, 2020 | 8.447 | 8.504 | 8.402 | 8.453 | 191,058 | +0.05(+0.61%) |
Feb 03, 2020 | 8.358 | 8.504 | 8.358 | 8.402 | 182,407 | +0.04(+0.53%) |
Jan 31, 2020 | 8.459 | 8.497 | 8.345 | 8.358 | 177,166 | -0.10(-1.13%) |
Jan 30, 2020 | 8.510 | 8.534 | 8.332 | 8.453 | 252,054 | -0.05(-0.60%) |
Jan 29, 2020 | 8.510 | 8.580 | 8.472 | 8.504 | 163,537 | -0.04(-0.45%) |
Jan 28, 2020 | 8.466 | 8.548 | 8.456 | 8.542 | 180,516 | +0.08(+0.90%) |
Jan 27, 2020 | 8.497 | 8.520 | 8.389 | 8.466 | 220,830 | -0.10(-1.15%) |
Jan 24, 2020 | 8.752 | 8.771 | 8.536 | 8.564 | 262,445 | -0.16(-1.79%) |
Jan 23, 2020 | 8.822 | 8.822 | 8.688 | 8.720 | 298,632 | -0.08(-0.94%) |
Jan 22, 2020 | 8.790 | 8.847 | 8.733 | 8.803 | 311,445 | +0.01(+0.14%) |
Jan 21, 2020 | 8.771 | 8.809 | 8.739 | 8.790 | 293,226 | +0.06(+0.72%) |
Jan 17, 2020 | 8.714 | 8.803 | 8.695 | 8.727 | 334,617 | +0.02(+0.22%) |
Jan 16, 2020 | 8.651 | 8.758 | 8.638 | 8.708 | 396,720 | +0.11(+1.25%) |
Jan 15, 2020 | 8.442 | 8.632 | 8.442 | 8.600 | 293,068 | +0.19(+2.26%) |
Jan 14, 2020 | 8.385 | 8.489 | 8.385 | 8.410 | 197,942 | +0.03(+0.30%) |
Jan 13, 2020 | 8.379 | 8.467 | 8.360 | 8.385 | 209,070 | +0.00(+0.00%) |
Jan 10, 2020 | 8.410 | 8.482 | 8.385 | 8.385 | 158,927 | -0.02(-0.23%) |
Jan 09, 2020 | 8.398 | 8.581 | 8.379 | 8.404 | 311,943 | +0.04(+0.53%) |
Jan 08, 2020 | 8.252 | 8.499 | 8.240 | 8.360 | 441,160 | +0.12(+1.46%) |
Jan 07, 2020 | 8.252 | 8.297 | 8.227 | 8.240 | 346,804 | -0.03(-0.31%) |
Jan 06, 2020 | 8.259 | 8.316 | 8.227 | 8.265 | 369,761 | -0.05(-0.61%) |
Jan 03, 2020 | 8.278 | 8.354 | 8.221 | 8.316 | 298,878 | -0.03(-0.38%) |
Jan 02, 2020 | 8.429 | 8.429 | 8.221 | 8.347 | 517,872 | -0.03(-0.38%) |
Dec 31, 2019 | 8.467 | 8.467 | 8.347 | 8.379 | 327,184 | -0.05(-0.60%) |
Dec 30, 2019 | 8.562 | 8.575 | 8.426 | 8.429 | 444,520 | -0.13(-1.55%) |
Dec 27, 2019 | 8.474 | 8.632 | 8.429 | 8.562 | 450,214 | -0.06(-0.66%) |
Dec 26, 2019 | 8.689 | 8.695 | 8.467 | 8.619 | 683,164 | -0.06(-0.66%) |
Dec 24, 2019 | 8.916 | 8.929 | 8.341 | 8.676 | 1,000,846 | -0.23(-2.63%) |
Dec 23, 2019 | 9.308 | 9.340 | 8.784 | 8.910 | 1,049,966 | -0.47(-5.05%) |
Dec 20, 2019 | 9.372 | 9.384 | 9.106 | 9.384 | 700,545 | +0.01(+0.13%) |
Dec 19, 2019 | 9.365 | 9.549 | 9.259 | 9.372 | 287,871 | -0.05(-0.54%) |
Dec 18, 2019 | 9.618 | 9.700 | 9.416 | 9.422 | 309,297 | -0.18(-1.86%) |
Dec 17, 2019 | 9.374 | 9.626 | 9.374 | 9.601 | 490,624 | +0.26(+2.76%) |
Dec 16, 2019 | 9.292 | 9.456 | 9.292 | 9.342 | 295,222 | +0.05(+0.54%) |
Dec 13, 2019 | 9.267 | 9.336 | 9.210 | 9.292 | 279,725 | +0.04(+0.48%) |
Dec 12, 2019 | 9.242 | 9.311 | 9.191 | 9.248 | 173,093 | +0.03(+0.34%) |
Dec 11, 2019 | 9.223 | 9.286 | 9.198 | 9.217 | 148,615 | -0.03(-0.34%) |
Dec 10, 2019 | 9.217 | 9.248 | 9.166 | 9.248 | 177,448 | +0.00(+0.00%) |
Dec 09, 2019 | 9.198 | 9.254 | 9.103 | 9.248 | 214,411 | +0.03(+0.34%) |
Dec 06, 2019 | 9.311 | 9.311 | 9.198 | 9.217 | 255,581 | +0.02(+0.21%) |
Dec 05, 2019 | 9.254 | 9.336 | 9.198 | 9.198 | 182,673 | -0.05(-0.54%) |
Dec 04, 2019 | 8.940 | 9.254 | 8.940 | 9.248 | 282,861 | +0.30(+3.38%) |
Dec 03, 2019 | 9.021 | 9.097 | 8.921 | 8.946 | 434,221 | -0.18(-1.97%) |