Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.677 | 8.006 | 7.413 | 7.825 | 6,918,921 | -0.34(-4.11%) |
Feb 27, 2020 | 8.573 | 8.579 | 7.761 | 8.160 | 6,682,874 | -0.48(-5.52%) |
Feb 26, 2020 | 8.713 | 8.933 | 8.637 | 8.637 | 3,020,356 | -0.08(-0.87%) |
Feb 25, 2020 | 9.135 | 9.142 | 8.517 | 8.713 | 6,031,479 | -0.39(-4.29%) |
Feb 24, 2020 | 9.242 | 9.255 | 8.921 | 9.104 | 3,169,282 | -0.23(-2.43%) |
Feb 21, 2020 | 9.299 | 9.356 | 9.249 | 9.331 | 1,357,757 | +0.03(+0.34%) |
Feb 20, 2020 | 9.261 | 9.324 | 9.217 | 9.299 | 1,306,462 | +0.06(+0.61%) |
Feb 19, 2020 | 9.362 | 9.444 | 9.236 | 9.242 | 1,936,656 | -0.09(-0.95%) |
Feb 18, 2020 | 9.331 | 9.501 | 9.274 | 9.331 | 2,098,643 | +0.01(+0.14%) |
Feb 14, 2020 | 9.457 | 9.463 | 9.085 | 9.318 | 2,525,810 | -0.20(-2.05%) |
Feb 13, 2020 | 9.413 | 9.520 | 9.400 | 9.514 | 1,585,307 | +0.12(+1.28%) |
Feb 12, 2020 | 9.400 | 9.476 | 9.375 | 9.394 | 975,379 | +0.01(+0.07%) |
Feb 11, 2020 | 9.469 | 9.510 | 9.381 | 9.387 | 1,152,885 | -0.07(-0.73%) |
Feb 10, 2020 | 9.614 | 9.627 | 9.457 | 9.457 | 1,261,181 | -0.13(-1.38%) |
Feb 07, 2020 | 9.577 | 9.627 | 9.564 | 9.589 | 1,122,846 | +0.02(+0.20%) |
Feb 06, 2020 | 9.633 | 9.659 | 9.526 | 9.570 | 1,205,381 | -0.04(-0.39%) |
Feb 05, 2020 | 9.583 | 9.621 | 9.532 | 9.608 | 1,002,980 | +0.04(+0.46%) |
Feb 04, 2020 | 9.482 | 9.646 | 9.413 | 9.564 | 1,797,313 | +0.17(+1.81%) |
Feb 03, 2020 | 9.356 | 9.504 | 9.337 | 9.394 | 1,296,485 | +0.08(+0.88%) |
Jan 31, 2020 | 9.545 | 9.545 | 9.274 | 9.312 | 3,896,416 | -0.27(-2.83%) |
Jan 30, 2020 | 9.514 | 9.583 | 9.463 | 9.583 | 762,461 | +0.06(+0.66%) |
Jan 29, 2020 | 9.457 | 9.551 | 9.400 | 9.520 | 1,557,979 | +0.20(+2.17%) |
Jan 28, 2020 | 9.217 | 9.350 | 9.211 | 9.318 | 771,436 | +0.09(+0.96%) |
Jan 27, 2020 | 9.242 | 9.268 | 9.129 | 9.230 | 1,110,044 | -0.07(-0.75%) |
Jan 24, 2020 | 9.375 | 9.400 | 9.211 | 9.299 | 1,187,403 | -0.04(-0.47%) |
Jan 23, 2020 | 9.318 | 9.368 | 9.280 | 9.343 | 951,136 | +0.03(+0.27%) |
Jan 22, 2020 | 9.356 | 9.362 | 9.299 | 9.318 | 1,399,654 | +0.01(+0.07%) |
Jan 21, 2020 | 9.268 | 9.318 | 9.249 | 9.312 | 2,107,154 | +0.04(+0.48%) |
Jan 17, 2020 | 9.173 | 9.287 | 9.148 | 9.268 | 1,313,979 | +0.11(+1.24%) |
Jan 16, 2020 | 9.129 | 9.154 | 9.110 | 9.154 | 1,695,885 | +0.03(+0.35%) |
Jan 15, 2020 | 9.167 | 9.173 | 9.085 | 9.123 | 1,207,701 | -0.03(-0.28%) |
Jan 14, 2020 | 9.123 | 9.160 | 9.107 | 9.148 | 1,676,450 | +0.02(+0.21%) |
Jan 13, 2020 | 9.060 | 9.173 | 9.060 | 9.129 | 1,285,833 | +0.07(+0.77%) |
Jan 10, 2020 | 9.129 | 9.129 | 9.022 | 9.060 | 1,359,502 | -0.06(-0.69%) |
Jan 09, 2020 | 9.104 | 9.160 | 9.085 | 9.123 | 2,184,240 | +0.04(+0.42%) |
Jan 08, 2020 | 8.971 | 9.173 | 8.965 | 9.085 | 2,274,506 | +0.11(+1.19%) |
Jan 07, 2020 | 8.952 | 9.003 | 8.921 | 8.978 | 961,925 | +0.03(+0.28%) |
Jan 06, 2020 | 8.933 | 9.022 | 8.921 | 8.952 | 1,225,214 | +0.01(+0.07%) |
Jan 03, 2020 | 8.833 | 9.009 | 8.833 | 8.946 | 1,133,791 | +0.04(+0.42%) |
Jan 02, 2020 | 9.066 | 9.091 | 8.826 | 8.908 | 2,889,532 | -0.14(-1.53%) |
Dec 31, 2019 | 9.110 | 9.154 | 9.034 | 9.047 | 1,552,380 | -0.06(-0.69%) |
Dec 30, 2019 | 9.179 | 9.192 | 9.085 | 9.110 | 1,225,338 | -0.06(-0.69%) |
Dec 27, 2019 | 9.148 | 9.223 | 9.107 | 9.173 | 1,432,942 | +0.03(+0.28%) |
Dec 26, 2019 | 9.167 | 9.205 | 9.116 | 9.148 | 901,624 | -0.02(-0.21%) |
Dec 24, 2019 | 9.072 | 9.192 | 9.072 | 9.167 | 554,523 | +0.11(+1.18%) |
Dec 23, 2019 | 9.261 | 9.261 | 9.041 | 9.060 | 1,495,004 | -0.15(-1.64%) |
Dec 20, 2019 | 9.160 | 9.305 | 9.066 | 9.211 | 3,157,738 | +0.04(+0.48%) |
Dec 19, 2019 | 9.129 | 9.192 | 9.107 | 9.167 | 1,296,332 | +0.04(+0.41%) |
Dec 18, 2019 | 9.116 | 9.205 | 9.085 | 9.129 | 1,153,326 | +0.02(+0.21%) |
Dec 17, 2019 | 8.959 | 9.116 | 8.902 | 9.110 | 1,837,660 | +0.15(+1.69%) |
Dec 16, 2019 | 8.952 | 9.091 | 8.952 | 8.959 | 1,450,673 | +0.04(+0.50%) |
Dec 13, 2019 | 8.845 | 8.959 | 8.845 | 8.915 | 1,719,245 | +0.06(+0.64%) |
Dec 12, 2019 | 9.041 | 9.053 | 8.845 | 8.858 | 3,168,553 | -0.18(-1.95%) |
Dec 11, 2019 | 9.003 | 9.142 | 8.990 | 9.034 | 3,049,798 | +0.03(+0.28%) |
Dec 10, 2019 | 9.034 | 9.160 | 8.946 | 9.009 | 10,120,358 | -0.30(-3.25%) |
Dec 09, 2019 | 9.337 | 9.375 | 9.305 | 9.312 | 927,240 | -0.01(-0.07%) |
Dec 06, 2019 | 9.280 | 9.337 | 9.280 | 9.318 | 1,086,840 | +0.04(+0.41%) |
Dec 05, 2019 | 9.394 | 9.413 | 9.255 | 9.280 | 2,022,805 | -0.13(-1.34%) |
Dec 04, 2019 | 9.368 | 9.438 | 9.368 | 9.406 | 1,385,263 | +0.02(+0.20%) |
Dec 03, 2019 | 9.331 | 9.419 | 9.305 | 9.387 | 1,794,416 | +0.01(+0.13%) |