Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.376 | 7.425 | 7.052 | 7.352 | 1,225,684 | -0.21(-2.82%) |
Feb 27, 2020 | 7.938 | 7.938 | 7.431 | 7.565 | 716,802 | -0.39(-4.91%) |
Feb 26, 2020 | 7.852 | 8.139 | 7.846 | 7.956 | 516,244 | +0.14(+1.80%) |
Feb 25, 2020 | 8.445 | 8.512 | 7.529 | 7.816 | 1,400,912 | -0.62(-7.31%) |
Feb 24, 2020 | 8.506 | 8.567 | 8.377 | 8.432 | 555,776 | -0.18(-2.13%) |
Feb 21, 2020 | 8.585 | 8.646 | 8.585 | 8.616 | 349,166 | +0.02(+0.28%) |
Feb 20, 2020 | 8.640 | 8.664 | 8.585 | 8.591 | 235,012 | -0.05(-0.64%) |
Feb 19, 2020 | 8.554 | 8.646 | 8.554 | 8.646 | 428,453 | +0.04(+0.43%) |
Feb 18, 2020 | 8.561 | 8.634 | 8.546 | 8.609 | 303,291 | +0.05(+0.57%) |
Feb 14, 2020 | 8.591 | 8.591 | 8.512 | 8.561 | 274,976 | -0.03(-0.36%) |
Feb 13, 2020 | 8.457 | 8.591 | 8.457 | 8.591 | 278,548 | +0.10(+1.15%) |
Feb 12, 2020 | 8.457 | 8.512 | 8.426 | 8.493 | 280,834 | +0.05(+0.58%) |
Feb 11, 2020 | 8.377 | 8.475 | 8.377 | 8.445 | 276,229 | +0.05(+0.66%) |
Feb 10, 2020 | 8.396 | 8.500 | 8.380 | 8.390 | 330,599 | -0.01(-0.07%) |
Feb 07, 2020 | 8.341 | 8.408 | 8.316 | 8.396 | 269,080 | +0.06(+0.73%) |
Feb 06, 2020 | 8.353 | 8.390 | 8.313 | 8.335 | 230,888 | -0.02(-0.22%) |
Feb 05, 2020 | 8.353 | 8.396 | 8.316 | 8.353 | 220,043 | +0.04(+0.51%) |
Feb 04, 2020 | 8.377 | 8.432 | 8.274 | 8.310 | 468,167 | -0.04(-0.51%) |
Feb 03, 2020 | 8.347 | 8.396 | 8.335 | 8.353 | 183,885 | +0.01(+0.07%) |
Jan 31, 2020 | 8.371 | 8.426 | 8.335 | 8.347 | 256,142 | -0.02(-0.29%) |
Jan 30, 2020 | 8.371 | 8.438 | 8.341 | 8.371 | 246,245 | -0.02(-0.22%) |
Jan 29, 2020 | 8.390 | 8.420 | 8.341 | 8.390 | 188,921 | +0.02(+0.22%) |
Jan 28, 2020 | 8.371 | 8.426 | 8.347 | 8.371 | 272,541 | +0.02(+0.22%) |
Jan 27, 2020 | 8.341 | 8.451 | 8.341 | 8.353 | 227,973 | -0.07(-0.87%) |
Jan 24, 2020 | 8.518 | 8.591 | 8.396 | 8.426 | 420,243 | -0.08(-0.93%) |
Jan 23, 2020 | 8.487 | 8.518 | 8.432 | 8.506 | 642,069 | +0.00(+0.00%) |
Jan 22, 2020 | 8.548 | 8.561 | 8.469 | 8.506 | 364,316 | -0.02(-0.21%) |
Jan 21, 2020 | 8.481 | 8.588 | 8.445 | 8.524 | 530,871 | +0.04(+0.50%) |
Jan 17, 2020 | 8.512 | 8.573 | 8.475 | 8.481 | 422,045 | -0.03(-0.36%) |
Jan 16, 2020 | 8.554 | 8.609 | 8.487 | 8.512 | 611,183 | -0.04(-0.43%) |
Jan 15, 2020 | 8.573 | 8.616 | 8.524 | 8.548 | 495,791 | -0.05(-0.57%) |
Jan 14, 2020 | 8.542 | 8.640 | 8.542 | 8.597 | 1,152,413 | +0.10(+1.22%) |
Jan 13, 2020 | 8.506 | 8.567 | 8.438 | 8.493 | 724,352 | -0.01(-0.07%) |
Jan 10, 2020 | 8.548 | 8.579 | 8.487 | 8.500 | 979,532 | -0.05(-0.57%) |
Jan 09, 2020 | 8.408 | 8.567 | 8.335 | 8.548 | 4,888,503 | -0.23(-2.57%) |
Jan 08, 2020 | 8.719 | 8.805 | 8.719 | 8.774 | 262,300 | +0.04(+0.42%) |
Jan 07, 2020 | 8.805 | 8.817 | 8.732 | 8.738 | 178,566 | -0.07(-0.76%) |
Jan 06, 2020 | 8.701 | 8.854 | 8.683 | 8.805 | 204,253 | +0.08(+0.91%) |
Jan 03, 2020 | 8.701 | 8.774 | 8.670 | 8.725 | 161,153 | +0.02(+0.21%) |
Jan 02, 2020 | 8.689 | 8.744 | 8.640 | 8.707 | 301,239 | +0.02(+0.28%) |
Dec 31, 2019 | 8.701 | 8.787 | 8.652 | 8.683 | 419,261 | -0.01(-0.14%) |
Dec 30, 2019 | 8.670 | 8.719 | 8.634 | 8.695 | 307,967 | +0.02(+0.28%) |
Dec 27, 2019 | 8.725 | 8.756 | 8.658 | 8.670 | 150,508 | -0.06(-0.70%) |
Dec 26, 2019 | 8.707 | 8.762 | 8.670 | 8.732 | 269,511 | +0.02(+0.28%) |
Dec 24, 2019 | 8.652 | 8.750 | 8.652 | 8.707 | 150,180 | +0.07(+0.78%) |
Dec 23, 2019 | 8.780 | 8.823 | 8.548 | 8.640 | 658,695 | -0.15(-1.74%) |
Dec 20, 2019 | 8.762 | 8.829 | 8.744 | 8.793 | 359,647 | +0.02(+0.28%) |
Dec 19, 2019 | 8.799 | 8.878 | 8.750 | 8.768 | 245,107 | -0.04(-0.42%) |
Dec 18, 2019 | 8.848 | 8.902 | 8.774 | 8.805 | 328,712 | -0.05(-0.62%) |
Dec 17, 2019 | 8.762 | 8.896 | 8.762 | 8.860 | 315,328 | +0.09(+1.04%) |
Dec 16, 2019 | 8.744 | 8.878 | 8.744 | 8.768 | 300,404 | +0.02(+0.28%) |
Dec 13, 2019 | 8.701 | 8.780 | 8.677 | 8.744 | 182,771 | +0.04(+0.49%) |
Dec 12, 2019 | 8.689 | 8.793 | 8.689 | 8.701 | 172,737 | +0.03(+0.35%) |
Dec 11, 2019 | 8.707 | 8.744 | 8.622 | 8.670 | 234,401 | -0.01(-0.07%) |
Dec 10, 2019 | 8.732 | 8.774 | 8.646 | 8.677 | 325,363 | -0.05(-0.63%) |
Dec 09, 2019 | 8.646 | 8.756 | 8.591 | 8.732 | 347,099 | +0.05(+0.56%) |
Dec 06, 2019 | 8.524 | 8.701 | 8.518 | 8.683 | 459,877 | +0.18(+2.16%) |
Dec 05, 2019 | 8.609 | 8.676 | 8.493 | 8.500 | 527,257 | -0.13(-1.56%) |
Dec 04, 2019 | 8.616 | 8.695 | 8.573 | 8.634 | 280,235 | +0.02(+0.28%) |
Dec 03, 2019 | 8.695 | 8.725 | 8.554 | 8.609 | 444,526 | -0.16(-1.88%) |