Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.291 | 8.306 | 8.149 | 8.227 | 279,423 | -0.09(-1.11%) |
Feb 27, 2020 | 8.354 | 8.375 | 8.291 | 8.319 | 232,667 | -0.03(-0.34%) |
Feb 26, 2020 | 8.390 | 8.390 | 8.347 | 8.347 | 102,920 | -0.04(-0.51%) |
Feb 25, 2020 | 8.475 | 8.475 | 8.369 | 8.390 | 722,986 | -0.08(-0.92%) |
Feb 24, 2020 | 8.468 | 8.475 | 8.447 | 8.468 | 111,663 | -0.01(-0.17%) |
Feb 21, 2020 | 8.432 | 8.489 | 8.425 | 8.482 | 336,295 | +0.04(+0.50%) |
Feb 20, 2020 | 8.383 | 8.447 | 8.383 | 8.439 | 516,962 | +0.06(+0.73%) |
Feb 19, 2020 | 8.379 | 8.386 | 8.350 | 8.379 | 295,568 | +0.00(+0.00%) |
Feb 18, 2020 | 8.322 | 8.379 | 8.315 | 8.379 | 240,148 | +0.06(+0.68%) |
Feb 14, 2020 | 8.336 | 8.343 | 8.308 | 8.322 | 90,027 | +0.00(+0.00%) |
Feb 13, 2020 | 8.308 | 8.375 | 8.287 | 8.322 | 247,296 | +0.01(+0.17%) |
Feb 12, 2020 | 8.294 | 8.308 | 8.287 | 8.308 | 185,302 | +0.01(+0.09%) |
Feb 11, 2020 | 8.301 | 8.301 | 8.287 | 8.301 | 126,427 | -0.01(-0.08%) |
Feb 10, 2020 | 8.280 | 8.315 | 8.265 | 8.308 | 245,570 | +0.02(+0.26%) |
Feb 07, 2020 | 8.294 | 8.308 | 8.265 | 8.287 | 166,182 | +0.01(+0.09%) |
Feb 06, 2020 | 8.273 | 8.315 | 8.258 | 8.280 | 183,600 | +0.01(+0.09%) |
Feb 05, 2020 | 8.273 | 8.273 | 8.244 | 8.273 | 154,463 | +0.01(+0.09%) |
Feb 04, 2020 | 8.280 | 8.280 | 8.251 | 8.265 | 593,157 | -0.01(-0.17%) |
Feb 03, 2020 | 8.287 | 8.287 | 8.251 | 8.280 | 125,653 | -0.03(-0.34%) |
Jan 31, 2020 | 8.280 | 8.308 | 8.280 | 8.308 | 154,858 | +0.02(+0.26%) |
Jan 30, 2020 | 8.265 | 8.287 | 8.251 | 8.287 | 106,763 | +0.00(+0.00%) |
Jan 29, 2020 | 8.258 | 8.287 | 8.251 | 8.287 | 116,415 | +0.04(+0.43%) |
Jan 28, 2020 | 8.280 | 8.294 | 8.230 | 8.251 | 134,588 | -0.04(-0.51%) |
Jan 27, 2020 | 8.301 | 8.301 | 8.269 | 8.294 | 129,703 | +0.00(+0.00%) |
Jan 24, 2020 | 8.308 | 8.315 | 8.280 | 8.294 | 248,566 | -0.01(-0.09%) |
Jan 23, 2020 | 8.287 | 8.322 | 8.284 | 8.301 | 99,066 | +0.02(+0.22%) |
Jan 22, 2020 | 8.247 | 8.297 | 8.212 | 8.282 | 168,301 | +0.01(+0.09%) |
Jan 21, 2020 | 8.205 | 8.275 | 8.184 | 8.275 | 256,200 | +0.09(+1.12%) |
Jan 17, 2020 | 8.205 | 8.212 | 8.184 | 8.184 | 113,731 | -0.05(-0.60%) |
Jan 16, 2020 | 8.212 | 8.233 | 8.212 | 8.233 | 282,220 | +0.01(+0.09%) |
Jan 15, 2020 | 8.205 | 8.261 | 8.205 | 8.226 | 223,463 | +0.04(+0.43%) |
Jan 14, 2020 | 8.177 | 8.219 | 8.177 | 8.191 | 341,582 | +0.02(+0.26%) |
Jan 13, 2020 | 8.184 | 8.219 | 8.163 | 8.170 | 312,533 | -0.01(-0.17%) |
Jan 10, 2020 | 8.170 | 8.205 | 8.170 | 8.184 | 84,908 | +0.01(+0.17%) |
Jan 09, 2020 | 8.177 | 8.198 | 8.149 | 8.170 | 166,702 | -0.01(-0.17%) |
Jan 08, 2020 | 8.198 | 8.205 | 8.156 | 8.184 | 123,746 | -0.01(-0.09%) |
Jan 07, 2020 | 8.170 | 8.199 | 8.170 | 8.191 | 544,519 | +0.02(+0.26%) |
Jan 06, 2020 | 8.184 | 8.198 | 8.163 | 8.170 | 172,129 | -0.01(-0.17%) |
Jan 03, 2020 | 8.156 | 8.198 | 8.156 | 8.184 | 84,198 | +0.03(+0.35%) |
Jan 02, 2020 | 8.135 | 8.176 | 8.120 | 8.156 | 178,333 | +0.03(+0.35%) |
Dec 31, 2019 | 8.120 | 8.127 | 8.085 | 8.127 | 134,177 | +0.01(+0.17%) |
Dec 30, 2019 | 8.099 | 8.113 | 8.083 | 8.113 | 99,477 | +0.02(+0.26%) |
Dec 27, 2019 | 8.064 | 8.099 | 8.043 | 8.092 | 79,370 | +0.02(+0.26%) |
Dec 26, 2019 | 8.085 | 8.092 | 8.064 | 8.071 | 56,783 | -0.01(-0.17%) |
Dec 24, 2019 | 8.050 | 8.085 | 8.046 | 8.085 | 162,717 | +0.03(+0.35%) |
Dec 23, 2019 | 8.064 | 8.064 | 8.041 | 8.057 | 290,664 | -0.01(-0.09%) |
Dec 20, 2019 | 8.001 | 8.064 | 8.001 | 8.064 | 423,547 | +0.06(+0.79%) |
Dec 19, 2019 | 7.966 | 8.008 | 7.966 | 8.001 | 251,812 | +0.03(+0.41%) |
Dec 18, 2019 | 7.989 | 7.989 | 7.961 | 7.968 | 104,564 | -0.03(-0.35%) |
Dec 17, 2019 | 7.954 | 7.996 | 7.926 | 7.996 | 417,605 | +0.05(+0.62%) |
Dec 16, 2019 | 7.933 | 7.954 | 7.919 | 7.947 | 124,188 | +0.01(+0.09%) |
Dec 13, 2019 | 7.919 | 7.940 | 7.905 | 7.940 | 130,331 | +0.04(+0.44%) |
Dec 12, 2019 | 7.905 | 7.926 | 7.891 | 7.905 | 154,083 | -0.01(-0.09%) |
Dec 11, 2019 | 7.898 | 7.919 | 7.884 | 7.912 | 328,161 | +0.04(+0.45%) |
Dec 10, 2019 | 7.863 | 7.884 | 7.863 | 7.877 | 252,433 | +0.00(+0.00%) |
Dec 09, 2019 | 7.870 | 7.884 | 7.856 | 7.877 | 149,002 | +0.01(+0.18%) |
Dec 06, 2019 | 7.849 | 7.870 | 7.835 | 7.863 | 89,166 | +0.01(+0.09%) |
Dec 05, 2019 | 7.842 | 7.870 | 7.841 | 7.856 | 155,641 | +0.01(+0.18%) |
Dec 04, 2019 | 7.835 | 7.856 | 7.815 | 7.842 | 165,981 | +0.01(+0.18%) |
Dec 03, 2019 | 7.828 | 7.842 | 7.814 | 7.828 | 118,637 | +0.01(+0.09%) |