Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.087 | 8.190 | 8.052 | 8.121 | 685,580 | -0.04(-0.53%) |
Feb 27, 2020 | 8.216 | 8.285 | 8.139 | 8.165 | 665,803 | -0.15(-1.77%) |
Feb 26, 2020 | 8.329 | 8.354 | 8.285 | 8.311 | 553,626 | +0.05(+0.63%) |
Feb 25, 2020 | 8.389 | 8.389 | 8.242 | 8.260 | 872,900 | -0.12(-1.44%) |
Feb 24, 2020 | 8.329 | 8.493 | 8.329 | 8.380 | 1,147,553 | -0.11(-1.32%) |
Feb 21, 2020 | 8.613 | 8.613 | 8.493 | 8.493 | 191,642 | -0.06(-0.71%) |
Feb 20, 2020 | 8.458 | 8.562 | 8.458 | 8.553 | 390,968 | +0.05(+0.61%) |
Feb 19, 2020 | 8.467 | 8.544 | 8.441 | 8.501 | 917,382 | +0.03(+0.31%) |
Feb 18, 2020 | 8.501 | 8.501 | 8.449 | 8.475 | 700,241 | -0.03(-0.41%) |
Feb 14, 2020 | 8.631 | 8.639 | 8.493 | 8.510 | 1,017,885 | -0.05(-0.60%) |
Feb 13, 2020 | 8.501 | 8.570 | 8.493 | 8.562 | 1,006,053 | +0.10(+1.22%) |
Feb 12, 2020 | 8.398 | 8.475 | 8.337 | 8.458 | 676,295 | +0.10(+1.24%) |
Feb 11, 2020 | 8.277 | 8.380 | 8.260 | 8.354 | 960,576 | +0.08(+0.94%) |
Feb 10, 2020 | 8.251 | 8.320 | 8.195 | 8.277 | 895,412 | +0.03(+0.31%) |
Feb 07, 2020 | 8.268 | 8.285 | 8.234 | 8.251 | 676,658 | -0.02(-0.21%) |
Feb 06, 2020 | 8.225 | 8.277 | 8.199 | 8.268 | 623,747 | +0.01(+0.10%) |
Feb 05, 2020 | 8.242 | 8.277 | 8.199 | 8.260 | 606,966 | +0.04(+0.53%) |
Feb 04, 2020 | 8.216 | 8.272 | 8.190 | 8.216 | 909,012 | -0.03(-0.31%) |
Feb 03, 2020 | 8.285 | 8.311 | 8.208 | 8.242 | 1,030,849 | +0.06(+0.74%) |
Jan 31, 2020 | 8.234 | 8.234 | 8.156 | 8.182 | 861,697 | +0.00(+0.00%) |
Jan 30, 2020 | 8.052 | 8.208 | 8.044 | 8.182 | 4,473,676 | -0.02(-0.21%) |
Jan 29, 2020 | 8.277 | 8.294 | 8.121 | 8.199 | 10,062,804 | -0.53(-6.03%) |
Jan 28, 2020 | 8.829 | 8.872 | 8.674 | 8.726 | 109,300 | -0.11(-1.27%) |
Jan 27, 2020 | 8.803 | 8.907 | 8.657 | 8.838 | 219,911 | +0.00(+0.00%) |
Jan 24, 2020 | 8.881 | 9.062 | 8.795 | 8.838 | 245,984 | +0.05(+0.59%) |
Jan 23, 2020 | 8.579 | 8.829 | 8.407 | 8.786 | 153,421 | +0.20(+2.31%) |
Jan 22, 2020 | 8.622 | 8.717 | 8.363 | 8.587 | 324,347 | -0.29(-3.30%) |
Jan 21, 2020 | 8.329 | 9.287 | 8.234 | 8.881 | 546,274 | +0.98(+12.46%) |
Jan 17, 2020 | 7.940 | 8.354 | 7.897 | 7.897 | 209,486 | +0.13(+1.67%) |
Jan 16, 2020 | 7.353 | 7.768 | 7.310 | 7.768 | 118,168 | +0.48(+6.64%) |
Jan 15, 2020 | 7.379 | 7.422 | 7.198 | 7.284 | 28,650 | +0.03(+0.48%) |
Jan 14, 2020 | 7.146 | 7.284 | 7.146 | 7.250 | 10,624 | +0.13(+1.82%) |
Jan 13, 2020 | 7.319 | 7.319 | 6.956 | 7.120 | 29,929 | -0.20(-2.77%) |
Jan 10, 2020 | 7.371 | 7.379 | 7.323 | 7.323 | 4,866 | +0.00(+0.06%) |
Jan 09, 2020 | 7.224 | 7.552 | 7.163 | 7.319 | 33,257 | +0.16(+2.29%) |
Jan 08, 2020 | 7.068 | 7.189 | 7.068 | 7.155 | 17,889 | +0.10(+1.47%) |
Jan 07, 2020 | 7.189 | 7.189 | 6.974 | 7.051 | 21,950 | -0.06(-0.85%) |
Jan 06, 2020 | 6.913 | 7.181 | 6.913 | 7.112 | 23,990 | +0.21(+3.00%) |
Jan 03, 2020 | 6.965 | 7.025 | 6.823 | 6.905 | 9,269 | -0.02(-0.25%) |
Jan 02, 2020 | 6.905 | 7.088 | 6.905 | 6.922 | 30,333 | +0.12(+1.78%) |
Dec 31, 2019 | 6.680 | 6.801 | 6.680 | 6.801 | 19,002 | +0.07(+1.06%) |
Dec 30, 2019 | 6.715 | 6.810 | 6.680 | 6.729 | 23,611 | -0.08(-1.24%) |
Dec 27, 2019 | 6.844 | 6.853 | 6.763 | 6.814 | 7,647 | +0.05(+0.70%) |
Dec 26, 2019 | 6.827 | 6.827 | 6.758 | 6.767 | 5,895 | +0.10(+1.43%) |
Dec 24, 2019 | 6.652 | 6.675 | 6.637 | 6.671 | 4,634 | +0.16(+2.38%) |
Dec 23, 2019 | 6.490 | 6.525 | 6.335 | 6.516 | 53,968 | -0.09(-1.31%) |
Dec 20, 2019 | 6.559 | 6.645 | 6.447 | 6.602 | 12,050 | +0.03(+0.39%) |
Dec 19, 2019 | 6.885 | 6.885 | 6.525 | 6.577 | 41,542 | -0.19(-2.84%) |
Dec 18, 2019 | 6.689 | 6.775 | 6.675 | 6.769 | 24,460 | +0.25(+3.88%) |
Dec 17, 2019 | 6.525 | 6.602 | 6.387 | 6.516 | 24,349 | -0.04(-0.66%) |
Dec 16, 2019 | 6.628 | 6.628 | 6.464 | 6.559 | 66,671 | -0.14(-2.06%) |
Dec 13, 2019 | 6.542 | 6.766 | 6.542 | 6.697 | 19,233 | -0.01(-0.13%) |
Dec 12, 2019 | 6.775 | 6.835 | 6.680 | 6.706 | 42,164 | -0.04(-0.64%) |
Dec 11, 2019 | 6.594 | 6.753 | 6.594 | 6.749 | 5,123 | +0.09(+1.43%) |
Dec 10, 2019 | 6.715 | 6.715 | 6.516 | 6.654 | 28,235 | -0.18(-2.59%) |
Dec 09, 2019 | 6.715 | 6.879 | 6.715 | 6.831 | 23,608 | -0.13(-1.80%) |
Dec 06, 2019 | 6.991 | 6.991 | 6.887 | 6.956 | 29,893 | -0.02(-0.25%) |
Dec 05, 2019 | 6.991 | 6.999 | 6.913 | 6.974 | 13,735 | +0.06(+0.87%) |
Dec 04, 2019 | 7.068 | 7.068 | 6.861 | 6.913 | 18,914 | +0.11(+1.66%) |
Dec 03, 2019 | 6.827 | 6.827 | 6.741 | 6.801 | 18,209 | -0.15(-2.12%) |