Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.010 | 8.393 | 7.600 | 7.980 | 5,116,800 | -0.72(-8.28%) |
Feb 27, 2020 | 9.420 | 9.420 | 8.680 | 8.700 | 3,249,397 | -0.64(-6.85%) |
Feb 26, 2020 | 9.070 | 9.400 | 9.010 | 9.340 | 2,107,047 | +0.18(+1.97%) |
Feb 25, 2020 | 9.390 | 9.650 | 9.150 | 9.160 | 2,744,791 | -0.35(-3.68%) |
Feb 24, 2020 | 9.800 | 9.800 | 9.400 | 9.510 | 3,348,521 | +0.10(+1.06%) |
Feb 21, 2020 | 9.570 | 9.620 | 9.410 | 9.410 | 1,985,700 | +0.12(+1.29%) |
Feb 20, 2020 | 9.400 | 9.610 | 9.140 | 9.290 | 2,293,923 | -0.19(-2.00%) |
Feb 19, 2020 | 9.500 | 9.510 | 9.200 | 9.480 | 1,744,136 | +0.09(+0.96%) |
Feb 18, 2020 | 9.100 | 9.430 | 9.060 | 9.390 | 2,142,858 | +0.37(+4.10%) |
Feb 14, 2020 | 9.190 | 9.270 | 8.980 | 9.020 | 1,383,200 | -0.13(-1.42%) |
Feb 13, 2020 | 8.970 | 9.230 | 8.881 | 9.150 | 1,902,211 | +0.29(+3.27%) |
Feb 12, 2020 | 8.860 | 9.010 | 8.700 | 8.860 | 1,704,382 | -0.09(-1.01%) |
Feb 11, 2020 | 8.970 | 9.130 | 8.860 | 8.950 | 4,386,019 | -0.06(-0.67%) |
Feb 10, 2020 | 8.830 | 9.070 | 8.680 | 9.010 | 1,198,706 | +0.26(+2.97%) |
Feb 07, 2020 | 9.110 | 9.200 | 8.720 | 8.750 | 1,860,700 | -0.31(-3.42%) |
Feb 06, 2020 | 8.830 | 9.160 | 8.800 | 9.060 | 2,559,138 | +0.21(+2.37%) |
Feb 05, 2020 | 9.070 | 9.080 | 8.810 | 8.850 | 2,956,471 | -0.25(-2.75%) |
Feb 04, 2020 | 8.820 | 9.120 | 8.770 | 9.100 | 2,127,198 | +0.00(+0.00%) |
Feb 03, 2020 | 9.070 | 9.130 | 8.930 | 9.100 | 1,474,062 | -0.02(-0.22%) |
Jan 31, 2020 | 9.200 | 9.220 | 9.040 | 9.120 | 2,010,200 | -0.01(-0.11%) |
Jan 30, 2020 | 9.220 | 9.270 | 9.050 | 9.130 | 1,991,651 | -0.06(-0.65%) |
Jan 29, 2020 | 8.950 | 9.210 | 8.890 | 9.190 | 1,884,927 | +0.28(+3.14%) |
Jan 28, 2020 | 9.010 | 9.060 | 8.770 | 8.910 | 1,985,614 | -0.15(-1.66%) |
Jan 27, 2020 | 9.430 | 9.460 | 8.900 | 9.060 | 2,589,657 | -0.18(-1.95%) |
Jan 24, 2020 | 9.210 | 9.300 | 9.100 | 9.240 | 2,745,100 | +0.01(+0.11%) |
Jan 23, 2020 | 8.700 | 9.480 | 8.700 | 9.230 | 3,424,171 | +0.37(+4.18%) |
Jan 22, 2020 | 8.720 | 8.880 | 8.720 | 8.860 | 2,035,498 | +0.00(+0.00%) |
Jan 21, 2020 | 8.680 | 8.905 | 8.650 | 8.860 | 1,814,517 | +0.12(+1.37%) |
Jan 17, 2020 | 8.980 | 8.980 | 8.655 | 8.740 | 1,747,100 | -0.14(-1.58%) |
Jan 16, 2020 | 8.740 | 8.920 | 8.670 | 8.880 | 1,799,916 | +0.09(+1.02%) |
Jan 15, 2020 | 8.500 | 8.810 | 8.330 | 8.790 | 2,228,171 | +0.42(+5.02%) |
Jan 14, 2020 | 8.260 | 8.440 | 8.180 | 8.370 | 1,449,307 | +0.03(+0.36%) |
Jan 13, 2020 | 8.710 | 8.770 | 8.170 | 8.340 | 3,528,282 | -0.42(-4.79%) |
Jan 10, 2020 | 8.200 | 8.960 | 8.190 | 8.760 | 4,268,100 | +0.52(+6.31%) |
Jan 09, 2020 | 8.410 | 8.500 | 8.190 | 8.240 | 2,576,077 | -0.26(-3.06%) |
Jan 08, 2020 | 9.100 | 9.120 | 8.475 | 8.500 | 2,613,441 | -0.59(-6.49%) |
Jan 07, 2020 | 8.810 | 9.120 | 8.590 | 9.090 | 2,372,419 | +0.42(+4.84%) |
Jan 06, 2020 | 8.740 | 8.992 | 8.590 | 8.670 | 2,665,984 | +0.08(+0.93%) |
Jan 03, 2020 | 9.020 | 9.060 | 8.560 | 8.590 | 2,499,800 | -0.25(-2.83%) |
Jan 02, 2020 | 9.000 | 9.050 | 8.750 | 8.840 | 2,309,671 | -0.12(-1.34%) |
Dec 31, 2019 | 9.180 | 9.210 | 8.830 | 8.960 | 2,432,300 | -0.10(-1.10%) |
Dec 30, 2019 | 8.770 | 9.090 | 8.710 | 9.060 | 2,769,315 | +0.40(+4.62%) |
Dec 27, 2019 | 8.550 | 8.760 | 8.310 | 8.660 | 2,745,300 | +0.13(+1.52%) |
Dec 26, 2019 | 8.490 | 8.670 | 8.370 | 8.530 | 1,746,409 | +0.17(+2.03%) |
Dec 24, 2019 | 8.000 | 8.400 | 8.000 | 8.360 | 1,946,900 | +0.39(+4.89%) |
Dec 23, 2019 | 7.510 | 7.980 | 7.450 | 7.970 | 2,763,470 | +0.56(+7.56%) |
Dec 20, 2019 | 7.480 | 7.570 | 7.400 | 7.410 | 3,620,400 | -0.15(-1.98%) |
Dec 19, 2019 | 7.610 | 7.660 | 7.450 | 7.560 | 1,147,496 | -0.01(-0.13%) |
Dec 18, 2019 | 7.480 | 7.640 | 7.440 | 7.570 | 1,315,488 | +0.08(+1.07%) |
Dec 17, 2019 | 7.490 | 7.580 | 7.300 | 7.490 | 1,637,785 | +0.01(+0.13%) |
Dec 16, 2019 | 7.530 | 7.610 | 7.405 | 7.480 | 1,972,056 | +0.00(+0.00%) |
Dec 13, 2019 | 7.190 | 7.540 | 7.120 | 7.480 | 3,261,500 | +0.29(+4.03%) |
Dec 12, 2019 | 7.200 | 7.360 | 7.080 | 7.190 | 3,050,057 | +0.11(+1.55%) |
Dec 11, 2019 | 6.720 | 7.090 | 6.700 | 7.080 | 3,652,171 | +0.42(+6.31%) |
Dec 10, 2019 | 6.770 | 6.780 | 6.620 | 6.660 | 1,629,216 | -0.04(-0.60%) |
Dec 09, 2019 | 6.940 | 6.960 | 6.695 | 6.700 | 1,296,715 | -0.20(-2.90%) |
Dec 06, 2019 | 7.140 | 7.150 | 6.900 | 6.900 | 1,370,900 | -0.34(-4.70%) |
Dec 05, 2019 | 6.910 | 7.270 | 6.910 | 7.240 | 1,674,200 | +0.25(+3.58%) |
Dec 04, 2019 | 7.050 | 7.130 | 6.950 | 6.990 | 1,473,881 | -0.08(-1.13%) |
Dec 03, 2019 | 6.980 | 7.090 | 6.960 | 7.070 | 1,697,982 | +0.24(+3.51%) |