Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.250 | 7.400 | 6.826 | 7.390 | 22,800 | +0.00(+0.00%) |
Feb 27, 2020 | 6.820 | 7.670 | 6.780 | 7.390 | 22,230 | +0.39(+5.57%) |
Feb 26, 2020 | 6.880 | 7.060 | 6.810 | 7.000 | 18,332 | +0.13(+1.89%) |
Feb 25, 2020 | 7.200 | 7.200 | 6.650 | 6.870 | 16,419 | -0.23(-3.24%) |
Feb 24, 2020 | 6.770 | 7.160 | 6.690 | 7.100 | 12,643 | -0.11(-1.53%) |
Feb 21, 2020 | 6.970 | 7.330 | 6.970 | 7.210 | 12,300 | +0.21(+3.00%) |
Feb 20, 2020 | 7.050 | 7.200 | 6.880 | 7.000 | 20,241 | -0.07(-0.99%) |
Feb 19, 2020 | 7.100 | 7.170 | 7.060 | 7.070 | 9,063 | -0.03(-0.42%) |
Feb 18, 2020 | 7.130 | 7.270 | 7.050 | 7.100 | 26,229 | -0.10(-1.39%) |
Feb 14, 2020 | 7.540 | 7.540 | 7.150 | 7.200 | 13,000 | -0.36(-4.76%) |
Feb 13, 2020 | 7.540 | 7.630 | 7.373 | 7.560 | 8,743 | -0.01(-0.13%) |
Feb 12, 2020 | 7.540 | 7.890 | 7.540 | 7.570 | 9,022 | +0.01(+0.13%) |
Feb 11, 2020 | 7.600 | 7.710 | 7.520 | 7.560 | 11,575 | +0.00(+0.00%) |
Feb 10, 2020 | 7.910 | 8.036 | 7.510 | 7.560 | 14,510 | -0.26(-3.32%) |
Feb 07, 2020 | 8.240 | 8.265 | 7.820 | 7.820 | 26,900 | -0.45(-5.44%) |
Feb 06, 2020 | 8.500 | 8.570 | 8.270 | 8.270 | 9,481 | -0.23(-2.71%) |
Feb 05, 2020 | 8.880 | 8.880 | 8.450 | 8.500 | 29,796 | -0.37(-4.17%) |
Feb 04, 2020 | 8.570 | 8.930 | 8.550 | 8.870 | 18,333 | +0.37(+4.35%) |
Feb 03, 2020 | 10.06 | 10.06 | 8.440 | 8.500 | 31,332 | -1.47(-14.74%) |
Jan 31, 2020 | 10.37 | 10.37 | 9.470 | 9.970 | 67,500 | -0.40(-3.86%) |
Jan 30, 2020 | 8.870 | 10.44 | 8.870 | 10.37 | 92,693 | +1.31(+14.46%) |
Jan 29, 2020 | 6.660 | 9.250 | 6.660 | 9.060 | 206,206 | +2.65(+41.34%) |
Jan 28, 2020 | 6.200 | 6.510 | 6.020 | 6.410 | 29,378 | +0.29(+4.74%) |
Jan 27, 2020 | 6.450 | 6.750 | 6.090 | 6.120 | 52,025 | -0.38(-5.85%) |
Jan 24, 2020 | 7.000 | 7.130 | 6.455 | 6.500 | 32,800 | -0.45(-6.47%) |
Jan 23, 2020 | 7.030 | 7.090 | 6.900 | 6.950 | 78,500 | -0.10(-1.42%) |
Jan 22, 2020 | 7.800 | 7.800 | 7.030 | 7.050 | 57,100 | -0.74(-9.50%) |
Jan 21, 2020 | 8.050 | 8.050 | 7.770 | 7.790 | 35,310 | -0.20(-2.50%) |
Jan 17, 2020 | 8.060 | 8.070 | 7.840 | 7.990 | 29,900 | -0.14(-1.72%) |
Jan 16, 2020 | 8.100 | 8.200 | 8.020 | 8.130 | 8,211 | +0.11(+1.37%) |
Jan 15, 2020 | 8.270 | 8.270 | 7.900 | 8.020 | 9,056 | -0.24(-2.91%) |
Jan 14, 2020 | 7.950 | 8.420 | 7.950 | 8.260 | 27,172 | +0.31(+3.90%) |
Jan 13, 2020 | 8.000 | 8.190 | 7.950 | 7.950 | 13,605 | -0.05(-0.62%) |
Jan 10, 2020 | 8.200 | 8.200 | 7.900 | 8.000 | 14,300 | -0.10(-1.23%) |
Jan 09, 2020 | 8.170 | 8.210 | 8.000 | 8.100 | 14,174 | -0.03(-0.37%) |
Jan 08, 2020 | 7.930 | 8.260 | 7.930 | 8.130 | 20,187 | +0.25(+3.17%) |
Jan 07, 2020 | 8.090 | 8.210 | 7.860 | 7.880 | 37,384 | -0.21(-2.60%) |
Jan 06, 2020 | 8.340 | 8.500 | 8.090 | 8.090 | 10,922 | -0.29(-3.46%) |
Jan 03, 2020 | 8.710 | 8.800 | 8.300 | 8.380 | 13,000 | -0.43(-4.88%) |
Jan 02, 2020 | 9.300 | 9.320 | 8.680 | 8.810 | 12,365 | -0.40(-4.34%) |
Dec 31, 2019 | 8.350 | 9.260 | 8.339 | 9.210 | 52,200 | +0.88(+10.56%) |
Dec 30, 2019 | 8.000 | 8.400 | 7.990 | 8.330 | 29,107 | +0.31(+3.87%) |
Dec 27, 2019 | 8.250 | 8.270 | 7.920 | 8.020 | 22,400 | -0.20(-2.43%) |
Dec 26, 2019 | 8.700 | 8.700 | 8.210 | 8.220 | 25,131 | -0.40(-4.64%) |
Dec 24, 2019 | 8.690 | 9.150 | 8.600 | 8.620 | 13,600 | -0.32(-3.58%) |
Dec 23, 2019 | 8.880 | 9.030 | 8.570 | 8.940 | 31,893 | +0.18(+2.05%) |
Dec 20, 2019 | 8.850 | 8.990 | 8.510 | 8.760 | 58,100 | -0.09(-1.02%) |
Dec 19, 2019 | 8.870 | 9.035 | 8.588 | 8.850 | 66,006 | +0.02(+0.23%) |
Dec 18, 2019 | 9.000 | 9.120 | 8.750 | 8.830 | 26,537 | -0.15(-1.67%) |
Dec 17, 2019 | 9.190 | 9.190 | 8.880 | 8.980 | 23,410 | -0.12(-1.32%) |
Dec 16, 2019 | 9.140 | 9.420 | 9.013 | 9.100 | 41,975 | +0.01(+0.11%) |
Dec 13, 2019 | 9.010 | 9.150 | 8.880 | 9.090 | 26,400 | +0.08(+0.89%) |
Dec 12, 2019 | 8.725 | 9.150 | 8.725 | 9.010 | 22,268 | +0.16(+1.81%) |
Dec 11, 2019 | 8.840 | 8.950 | 8.690 | 8.850 | 12,740 | +0.06(+0.68%) |
Dec 10, 2019 | 8.860 | 9.100 | 8.740 | 8.790 | 33,621 | -0.21(-2.33%) |
Dec 09, 2019 | 9.250 | 9.400 | 8.770 | 9.000 | 55,893 | -0.20(-2.17%) |
Dec 06, 2019 | 9.150 | 9.325 | 9.010 | 9.200 | 18,000 | +0.16(+1.77%) |
Dec 05, 2019 | 9.050 | 9.235 | 8.890 | 9.040 | 21,000 | -0.02(-0.22%) |
Dec 04, 2019 | 9.070 | 9.350 | 9.000 | 9.060 | 12,343 | +0.04(+0.44%) |
Dec 03, 2019 | 9.080 | 9.390 | 8.500 | 9.020 | 58,276 | -0.06(-0.66%) |