Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.328 | 7.377 | 7.007 | 7.304 | 1,233,674 | -0.21(-2.82%) |
Feb 27, 2020 | 7.886 | 7.886 | 7.383 | 7.516 | 721,475 | -0.39(-4.91%) |
Feb 26, 2020 | 7.801 | 8.087 | 7.795 | 7.905 | 519,610 | +0.14(+1.80%) |
Feb 25, 2020 | 8.390 | 8.457 | 7.481 | 7.765 | 1,410,044 | -0.61(-7.31%) |
Feb 24, 2020 | 8.451 | 8.511 | 8.323 | 8.378 | 559,399 | -0.18(-2.13%) |
Feb 21, 2020 | 8.529 | 8.590 | 8.529 | 8.560 | 351,442 | +0.02(+0.28%) |
Feb 20, 2020 | 8.584 | 8.608 | 8.529 | 8.535 | 236,544 | -0.05(-0.64%) |
Feb 19, 2020 | 8.499 | 8.590 | 8.499 | 8.590 | 431,246 | +0.04(+0.43%) |
Feb 18, 2020 | 8.505 | 8.578 | 8.491 | 8.554 | 305,268 | +0.05(+0.57%) |
Feb 14, 2020 | 8.535 | 8.535 | 8.457 | 8.505 | 276,768 | -0.03(-0.36%) |
Feb 13, 2020 | 8.402 | 8.535 | 8.402 | 8.535 | 280,364 | +0.10(+1.15%) |
Feb 12, 2020 | 8.402 | 8.457 | 8.372 | 8.438 | 282,665 | +0.05(+0.58%) |
Feb 11, 2020 | 8.323 | 8.420 | 8.323 | 8.390 | 278,030 | +0.05(+0.65%) |
Feb 10, 2020 | 8.341 | 8.444 | 8.326 | 8.335 | 332,754 | -0.01(-0.07%) |
Feb 07, 2020 | 8.287 | 8.353 | 8.262 | 8.341 | 270,834 | +0.06(+0.73%) |
Feb 06, 2020 | 8.299 | 8.335 | 8.259 | 8.281 | 232,393 | -0.02(-0.22%) |
Feb 05, 2020 | 8.299 | 8.341 | 8.262 | 8.299 | 221,477 | +0.04(+0.51%) |
Feb 04, 2020 | 8.323 | 8.378 | 8.220 | 8.256 | 471,219 | -0.04(-0.51%) |
Feb 03, 2020 | 8.293 | 8.341 | 8.281 | 8.299 | 185,084 | +0.01(+0.07%) |
Jan 31, 2020 | 8.317 | 8.372 | 8.281 | 8.293 | 257,812 | -0.02(-0.29%) |
Jan 30, 2020 | 8.317 | 8.384 | 8.287 | 8.317 | 247,850 | -0.02(-0.22%) |
Jan 29, 2020 | 8.335 | 8.366 | 8.287 | 8.335 | 190,152 | +0.02(+0.22%) |
Jan 28, 2020 | 8.317 | 8.372 | 8.293 | 8.317 | 274,317 | +0.02(+0.22%) |
Jan 27, 2020 | 8.287 | 8.396 | 8.287 | 8.299 | 229,459 | -0.07(-0.87%) |
Jan 24, 2020 | 8.463 | 8.535 | 8.341 | 8.372 | 422,983 | -0.08(-0.93%) |
Jan 23, 2020 | 8.432 | 8.463 | 8.378 | 8.451 | 646,254 | +0.00(+0.00%) |
Jan 22, 2020 | 8.493 | 8.505 | 8.414 | 8.451 | 366,691 | -0.02(-0.21%) |
Jan 21, 2020 | 8.426 | 8.532 | 8.390 | 8.469 | 534,332 | +0.04(+0.50%) |
Jan 17, 2020 | 8.457 | 8.517 | 8.420 | 8.426 | 424,796 | -0.03(-0.36%) |
Jan 16, 2020 | 8.499 | 8.554 | 8.432 | 8.457 | 615,167 | -0.04(-0.43%) |
Jan 15, 2020 | 8.517 | 8.560 | 8.469 | 8.493 | 499,023 | -0.05(-0.57%) |
Jan 14, 2020 | 8.487 | 8.584 | 8.487 | 8.542 | 1,159,925 | +0.10(+1.22%) |
Jan 13, 2020 | 8.451 | 8.511 | 8.384 | 8.438 | 729,074 | -0.01(-0.07%) |
Jan 10, 2020 | 8.493 | 8.523 | 8.432 | 8.444 | 985,917 | -0.05(-0.57%) |
Jan 09, 2020 | 8.353 | 8.511 | 8.281 | 8.493 | 4,920,370 | -0.22(-2.57%) |
Jan 08, 2020 | 8.663 | 8.748 | 8.663 | 8.717 | 264,010 | +0.04(+0.42%) |
Jan 07, 2020 | 8.748 | 8.760 | 8.675 | 8.681 | 179,730 | -0.07(-0.76%) |
Jan 06, 2020 | 8.645 | 8.796 | 8.626 | 8.748 | 205,585 | +0.08(+0.91%) |
Jan 03, 2020 | 8.645 | 8.717 | 8.614 | 8.669 | 162,204 | +0.02(+0.21%) |
Jan 02, 2020 | 8.633 | 8.687 | 8.584 | 8.651 | 303,202 | +0.02(+0.28%) |
Dec 31, 2019 | 8.645 | 8.730 | 8.596 | 8.626 | 421,994 | -0.01(-0.14%) |
Dec 30, 2019 | 8.614 | 8.663 | 8.578 | 8.639 | 309,974 | +0.02(+0.28%) |
Dec 27, 2019 | 8.669 | 8.699 | 8.602 | 8.614 | 151,489 | -0.06(-0.70%) |
Dec 26, 2019 | 8.651 | 8.705 | 8.614 | 8.675 | 271,268 | +0.02(+0.28%) |
Dec 24, 2019 | 8.596 | 8.693 | 8.596 | 8.651 | 151,159 | +0.07(+0.78%) |
Dec 23, 2019 | 8.724 | 8.766 | 8.493 | 8.584 | 662,989 | -0.15(-1.74%) |
Dec 20, 2019 | 8.705 | 8.772 | 8.687 | 8.736 | 361,992 | +0.02(+0.28%) |
Dec 19, 2019 | 8.742 | 8.821 | 8.693 | 8.711 | 246,705 | -0.04(-0.42%) |
Dec 18, 2019 | 8.790 | 8.844 | 8.717 | 8.748 | 330,855 | -0.05(-0.62%) |
Dec 17, 2019 | 8.705 | 8.839 | 8.705 | 8.802 | 317,384 | +0.09(+1.04%) |
Dec 16, 2019 | 8.687 | 8.821 | 8.687 | 8.711 | 302,362 | +0.02(+0.28%) |
Dec 13, 2019 | 8.645 | 8.724 | 8.620 | 8.687 | 183,963 | +0.04(+0.49%) |
Dec 12, 2019 | 8.633 | 8.736 | 8.633 | 8.645 | 173,863 | +0.03(+0.35%) |
Dec 11, 2019 | 8.651 | 8.687 | 8.566 | 8.614 | 235,929 | -0.01(-0.07%) |
Dec 10, 2019 | 8.675 | 8.717 | 8.590 | 8.620 | 327,484 | -0.05(-0.63%) |
Dec 09, 2019 | 8.590 | 8.699 | 8.535 | 8.675 | 349,361 | +0.05(+0.56%) |
Dec 06, 2019 | 8.469 | 8.645 | 8.463 | 8.626 | 462,875 | +0.18(+2.16%) |
Dec 05, 2019 | 8.554 | 8.620 | 8.438 | 8.444 | 530,694 | -0.13(-1.56%) |
Dec 04, 2019 | 8.560 | 8.639 | 8.517 | 8.578 | 282,062 | +0.02(+0.28%) |
Dec 03, 2019 | 8.639 | 8.669 | 8.499 | 8.554 | 447,424 | -0.16(-1.88%) |