Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.383 | 8.000 | 6.501 | 7.064 | 4,020 | -0.19(-2.58%) |
Feb 27, 2020 | 7.505 | 8.200 | 7.251 | 7.251 | 4,393 | -0.25(-3.32%) |
Feb 26, 2020 | 8.400 | 8.400 | 7.500 | 7.500 | 6,387 | -0.80(-9.64%) |
Feb 25, 2020 | 7.970 | 8.690 | 7.970 | 8.300 | 3,451 | +0.33(+4.09%) |
Feb 24, 2020 | 8.220 | 8.590 | 7.760 | 7.974 | 10,278 | -0.25(-3.03%) |
Feb 21, 2020 | 8.900 | 9.000 | 8.101 | 8.223 | 13,550 | -0.57(-6.44%) |
Feb 20, 2020 | 8.700 | 8.998 | 8.500 | 8.789 | 13,188 | +0.09(+1.02%) |
Feb 19, 2020 | 10.00 | 10.00 | 8.500 | 8.700 | 11,564 | -0.90(-9.38%) |
Feb 18, 2020 | 9.600 | 9.600 | 9.300 | 9.600 | 7,642 | +0.16(+1.72%) |
Feb 14, 2020 | 9.463 | 9.604 | 9.119 | 9.438 | 4,080 | -0.06(-0.64%) |
Feb 13, 2020 | 9.299 | 9.597 | 9.299 | 9.499 | 1,407 | +0.30(+3.24%) |
Feb 12, 2020 | 9.500 | 9.819 | 9.200 | 9.201 | 2,809 | -0.40(-4.16%) |
Feb 11, 2020 | 9.243 | 9.602 | 9.100 | 9.600 | 8,166 | +0.56(+6.19%) |
Feb 10, 2020 | 8.800 | 9.600 | 8.800 | 9.040 | 14,071 | +0.34(+3.91%) |
Feb 07, 2020 | 9.668 | 9.976 | 8.501 | 8.700 | 17,720 | -0.70(-7.46%) |
Feb 06, 2020 | 9.500 | 9.976 | 9.300 | 9.401 | 6,577 | -0.20(-2.10%) |
Feb 05, 2020 | 9.974 | 9.974 | 9.500 | 9.603 | 5,946 | -0.27(-2.75%) |
Feb 04, 2020 | 9.954 | 10.30 | 9.565 | 9.875 | 7,109 | +0.01(+0.14%) |
Feb 03, 2020 | 10.20 | 10.57 | 9.801 | 9.861 | 6,710 | -0.34(-3.32%) |
Jan 31, 2020 | 10.10 | 10.80 | 9.732 | 10.20 | 9,300 | +0.10(+0.99%) |
Jan 30, 2020 | 10.90 | 10.90 | 10.00 | 10.10 | 7,810 | -0.60(-5.61%) |
Jan 29, 2020 | 10.90 | 11.10 | 10.70 | 10.70 | 4,379 | -0.10(-0.93%) |
Jan 28, 2020 | 11.30 | 11.30 | 10.60 | 10.80 | 2,780 | +0.00(+0.00%) |
Jan 27, 2020 | 10.90 | 11.30 | 10.60 | 10.80 | 6,517 | -0.30(-2.70%) |
Jan 24, 2020 | 11.30 | 11.30 | 10.50 | 11.10 | 6,020 | +0.10(+0.91%) |
Jan 23, 2020 | 10.50 | 11.40 | 10.50 | 11.00 | 11,003 | +0.10(+0.92%) |
Jan 22, 2020 | 11.50 | 11.50 | 10.90 | 10.90 | 13,778 | +0.20(+1.87%) |
Jan 21, 2020 | 10.50 | 11.00 | 10.50 | 10.70 | 13,398 | +0.35(+3.43%) |
Jan 17, 2020 | 11.00 | 11.00 | 10.10 | 10.35 | 9,260 | -0.46(-4.21%) |
Jan 16, 2020 | 9.850 | 11.30 | 9.850 | 10.80 | 43,482 | +0.80(+8.00%) |
Jan 15, 2020 | 10.00 | 10.10 | 10.00 | 10.00 | 6,840 | +0.00(+0.00%) |
Jan 14, 2020 | 10.00 | 10.30 | 10.00 | 10.00 | 9,774 | +0.00(+0.00%) |
Jan 13, 2020 | 10.00 | 10.30 | 10.00 | 10.00 | 3,276 | +0.00(+0.00%) |
Jan 10, 2020 | 9.790 | 10.30 | 9.790 | 10.00 | 4,100 | +0.20(+2.01%) |
Jan 09, 2020 | 9.760 | 10.00 | 9.759 | 9.803 | 2,162 | +0.00(+0.02%) |
Jan 08, 2020 | 9.850 | 10.10 | 9.500 | 9.801 | 8,857 | -0.10(-1.01%) |
Jan 07, 2020 | 10.20 | 10.21 | 9.800 | 9.901 | 6,403 | -0.40(-3.87%) |
Jan 06, 2020 | 9.909 | 10.44 | 9.800 | 10.30 | 8,370 | +0.30(+3.00%) |
Jan 03, 2020 | 10.00 | 10.20 | 9.800 | 10.00 | 4,560 | -0.20(-1.96%) |
Jan 02, 2020 | 10.50 | 10.70 | 10.10 | 10.20 | 5,112 | -0.10(-0.97%) |
Dec 31, 2019 | 10.20 | 10.70 | 10.05 | 10.30 | 14,670 | +0.40(+4.04%) |
Dec 30, 2019 | 9.969 | 10.30 | 9.301 | 9.900 | 34,198 | +0.09(+0.92%) |
Dec 27, 2019 | 9.900 | 9.900 | 9.810 | 9.810 | 6,480 | -0.09(-0.94%) |
Dec 26, 2019 | 10.20 | 10.20 | 9.800 | 9.903 | 9,864 | -0.02(-0.21%) |
Dec 24, 2019 | 9.899 | 10.00 | 9.775 | 9.924 | 8,490 | +0.02(+0.24%) |
Dec 23, 2019 | 10.30 | 10.30 | 9.597 | 9.900 | 8,649 | -0.20(-1.98%) |
Dec 20, 2019 | 10.00 | 10.30 | 9.853 | 10.10 | 11,600 | +0.22(+2.25%) |
Dec 19, 2019 | 9.400 | 10.10 | 9.400 | 9.878 | 9,624 | +0.48(+5.09%) |
Dec 18, 2019 | 9.500 | 9.800 | 9.200 | 9.400 | 10,021 | +0.10(+1.08%) |
Dec 17, 2019 | 9.500 | 9.600 | 9.100 | 9.300 | 25,234 | +0.20(+2.20%) |
Dec 16, 2019 | 9.200 | 9.691 | 9.100 | 9.100 | 9,454 | -0.34(-3.63%) |
Dec 13, 2019 | 9.600 | 9.658 | 9.200 | 9.443 | 14,460 | -0.16(-1.66%) |
Dec 12, 2019 | 10.00 | 10.00 | 9.551 | 9.602 | 2,640 | -0.12(-1.23%) |
Dec 11, 2019 | 9.967 | 10.30 | 9.468 | 9.722 | 18,377 | -0.19(-1.94%) |
Dec 10, 2019 | 10.00 | 10.30 | 9.910 | 9.914 | 3,803 | -0.24(-2.33%) |
Dec 09, 2019 | 10.30 | 10.44 | 10.10 | 10.15 | 8,526 | -0.05(-0.49%) |
Dec 06, 2019 | 10.00 | 10.40 | 10.00 | 10.20 | 10,530 | +0.20(+2.00%) |
Dec 05, 2019 | 10.20 | 10.82 | 9.900 | 10.00 | 14,777 | -0.30(-2.91%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.20 | 10.30 | 12,816 | -0.60(-5.50%) |
Dec 03, 2019 | 11.20 | 11.30 | 10.80 | 10.90 | 22,584 | +0.20(+1.87%) |