Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.458 | 8.857 | 8.290 | 8.620 | 3,614,467 | -0.19(-2.16%) |
Feb 27, 2020 | 9.209 | 9.244 | 8.787 | 8.810 | 2,602,575 | -0.53(-5.69%) |
Feb 26, 2020 | 9.342 | 9.486 | 9.307 | 9.342 | 1,360,221 | -0.06(-0.61%) |
Feb 25, 2020 | 9.590 | 9.608 | 9.371 | 9.400 | 1,281,143 | -0.16(-1.69%) |
Feb 24, 2020 | 9.637 | 9.663 | 9.527 | 9.561 | 1,501,237 | -0.13(-1.37%) |
Feb 21, 2020 | 9.585 | 9.735 | 9.556 | 9.694 | 1,359,276 | +0.13(+1.33%) |
Feb 20, 2020 | 9.561 | 9.596 | 9.492 | 9.567 | 762,659 | -0.01(-0.06%) |
Feb 19, 2020 | 9.544 | 9.585 | 9.481 | 9.573 | 1,135,048 | +0.05(+0.49%) |
Feb 18, 2020 | 9.521 | 9.613 | 9.504 | 9.527 | 1,207,590 | +0.01(+0.12%) |
Feb 14, 2020 | 9.417 | 9.538 | 9.400 | 9.515 | 1,587,409 | +0.11(+1.17%) |
Feb 13, 2020 | 9.302 | 9.440 | 9.278 | 9.406 | 1,425,280 | +0.09(+0.99%) |
Feb 12, 2020 | 9.244 | 9.342 | 9.151 | 9.313 | 1,788,446 | +0.06(+0.62%) |
Feb 11, 2020 | 9.122 | 9.293 | 9.122 | 9.255 | 1,527,852 | +0.14(+1.52%) |
Feb 10, 2020 | 8.990 | 9.163 | 8.978 | 9.117 | 1,215,386 | +0.12(+1.35%) |
Feb 07, 2020 | 8.782 | 9.013 | 8.741 | 8.995 | 2,469,476 | +0.29(+3.32%) |
Feb 06, 2020 | 8.880 | 8.938 | 8.614 | 8.706 | 2,946,335 | -0.22(-2.46%) |
Feb 05, 2020 | 8.880 | 8.938 | 8.816 | 8.926 | 1,135,169 | +0.05(+0.59%) |
Feb 04, 2020 | 8.909 | 8.923 | 8.831 | 8.874 | 1,093,186 | -0.02(-0.26%) |
Feb 03, 2020 | 8.857 | 8.938 | 8.828 | 8.897 | 873,959 | +0.05(+0.59%) |
Jan 31, 2020 | 8.868 | 8.955 | 8.810 | 8.845 | 1,111,757 | -0.02(-0.26%) |
Jan 30, 2020 | 8.799 | 8.903 | 8.770 | 8.868 | 770,257 | +0.08(+0.85%) |
Jan 29, 2020 | 8.764 | 8.822 | 8.706 | 8.793 | 665,297 | +0.05(+0.53%) |
Jan 28, 2020 | 8.747 | 8.770 | 8.695 | 8.747 | 633,956 | +0.02(+0.20%) |
Jan 27, 2020 | 8.706 | 8.770 | 8.672 | 8.730 | 987,863 | +0.01(+0.07%) |
Jan 24, 2020 | 8.741 | 8.776 | 8.706 | 8.724 | 840,525 | +0.00(+0.00%) |
Jan 23, 2020 | 8.666 | 8.747 | 8.654 | 8.724 | 1,149,887 | +0.06(+0.73%) |
Jan 22, 2020 | 8.683 | 8.724 | 8.654 | 8.660 | 952,912 | +0.02(+0.27%) |
Jan 21, 2020 | 8.550 | 8.678 | 8.545 | 8.637 | 1,691,914 | +0.10(+1.22%) |
Jan 17, 2020 | 8.452 | 8.553 | 8.452 | 8.533 | 661,204 | +0.09(+1.03%) |
Jan 16, 2020 | 8.412 | 8.470 | 8.389 | 8.446 | 1,157,770 | +0.05(+0.62%) |
Jan 15, 2020 | 8.319 | 8.423 | 8.319 | 8.394 | 1,604,011 | +0.10(+1.25%) |
Jan 14, 2020 | 8.319 | 8.348 | 8.238 | 8.290 | 861,071 | -0.02(-0.28%) |
Jan 13, 2020 | 8.285 | 8.319 | 8.262 | 8.314 | 1,012,580 | +0.05(+0.56%) |
Jan 10, 2020 | 8.256 | 8.325 | 8.244 | 8.267 | 1,241,921 | +0.03(+0.42%) |
Jan 09, 2020 | 8.117 | 8.244 | 8.117 | 8.233 | 1,270,541 | +0.12(+1.50%) |
Jan 08, 2020 | 8.192 | 8.198 | 8.094 | 8.111 | 1,509,503 | -0.08(-0.99%) |
Jan 07, 2020 | 8.152 | 8.227 | 8.152 | 8.192 | 2,304,460 | +0.01(+0.14%) |
Jan 06, 2020 | 8.175 | 8.204 | 8.158 | 8.181 | 864,368 | +0.02(+0.21%) |
Jan 03, 2020 | 8.111 | 8.238 | 8.094 | 8.163 | 933,301 | +0.05(+0.64%) |
Jan 02, 2020 | 8.181 | 8.181 | 8.050 | 8.111 | 859,348 | -0.06(-0.78%) |
Dec 31, 2019 | 8.163 | 8.210 | 8.134 | 8.175 | 680,936 | +0.05(+0.57%) |
Dec 30, 2019 | 8.175 | 8.186 | 8.077 | 8.129 | 650,631 | +0.08(+1.05%) |
Dec 27, 2019 | 8.016 | 8.055 | 7.993 | 8.044 | 624,464 | +0.05(+0.56%) |
Dec 26, 2019 | 7.971 | 8.038 | 7.965 | 7.999 | 227,932 | +0.02(+0.28%) |
Dec 24, 2019 | 7.942 | 7.982 | 7.923 | 7.976 | 263,426 | +0.02(+0.28%) |
Dec 23, 2019 | 7.976 | 8.004 | 7.914 | 7.954 | 588,244 | -0.02(-0.28%) |
Dec 20, 2019 | 7.959 | 7.999 | 7.914 | 7.976 | 966,547 | +0.03(+0.36%) |
Dec 19, 2019 | 7.948 | 7.976 | 7.903 | 7.948 | 656,387 | +0.01(+0.07%) |
Dec 18, 2019 | 7.965 | 8.033 | 7.908 | 7.942 | 1,224,071 | -0.02(-0.28%) |
Dec 17, 2019 | 8.033 | 8.066 | 7.951 | 7.965 | 718,687 | -0.08(-0.98%) |
Dec 16, 2019 | 7.999 | 8.044 | 7.959 | 8.044 | 1,401,165 | +0.10(+1.28%) |
Dec 13, 2019 | 7.925 | 7.965 | 7.849 | 7.942 | 955,209 | +0.02(+0.21%) |
Dec 12, 2019 | 8.044 | 8.086 | 7.875 | 7.925 | 1,103,362 | -0.13(-1.61%) |
Dec 11, 2019 | 8.050 | 8.100 | 8.016 | 8.055 | 927,125 | -0.01(-0.14%) |
Dec 10, 2019 | 8.044 | 8.100 | 8.038 | 8.066 | 700,885 | +0.01(+0.07%) |
Dec 09, 2019 | 8.038 | 8.100 | 8.021 | 8.061 | 549,185 | +0.03(+0.42%) |
Dec 06, 2019 | 8.061 | 8.100 | 7.987 | 8.027 | 1,031,916 | -0.07(-0.84%) |
Dec 05, 2019 | 8.061 | 8.106 | 8.038 | 8.095 | 2,176,113 | +0.02(+0.21%) |
Dec 04, 2019 | 8.061 | 8.244 | 8.044 | 8.078 | 2,359,886 | +0.06(+0.77%) |
Dec 03, 2019 | 7.948 | 8.038 | 7.942 | 8.016 | 1,977,030 | +0.09(+1.14%) |