Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.468 | 8.567 | 7.993 | 8.147 | 5,750,826 | -0.62(-7.04%) |
Feb 27, 2020 | 9.101 | 9.125 | 8.590 | 8.764 | 3,153,170 | -0.44(-4.76%) |
Feb 26, 2020 | 9.017 | 9.335 | 9.005 | 9.203 | 2,122,808 | +0.17(+1.93%) |
Feb 25, 2020 | 9.425 | 9.455 | 8.903 | 9.029 | 2,542,809 | -0.35(-3.77%) |
Feb 24, 2020 | 9.497 | 9.527 | 9.287 | 9.383 | 2,438,694 | -0.22(-2.25%) |
Feb 21, 2020 | 9.515 | 9.845 | 9.503 | 9.599 | 3,127,073 | +0.17(+1.85%) |
Feb 20, 2020 | 9.185 | 9.437 | 9.185 | 9.425 | 1,636,066 | +0.29(+3.22%) |
Feb 19, 2020 | 9.155 | 9.173 | 9.120 | 9.131 | 778,924 | -0.04(-0.46%) |
Feb 18, 2020 | 9.125 | 9.221 | 9.125 | 9.173 | 1,098,225 | +0.01(+0.13%) |
Feb 14, 2020 | 9.161 | 9.179 | 9.089 | 9.161 | 837,573 | +0.01(+0.07%) |
Feb 13, 2020 | 9.065 | 9.158 | 9.035 | 9.155 | 849,165 | +0.07(+0.73%) |
Feb 12, 2020 | 9.101 | 9.137 | 9.071 | 9.089 | 676,620 | -0.01(-0.07%) |
Feb 11, 2020 | 9.071 | 9.137 | 9.059 | 9.095 | 706,238 | +0.02(+0.26%) |
Feb 10, 2020 | 9.077 | 9.155 | 9.041 | 9.071 | 985,889 | +0.03(+0.33%) |
Feb 07, 2020 | 8.951 | 9.059 | 8.945 | 9.041 | 992,327 | +0.08(+0.87%) |
Feb 06, 2020 | 8.849 | 8.999 | 8.831 | 8.963 | 2,544,962 | +0.13(+1.43%) |
Feb 05, 2020 | 8.806 | 8.842 | 8.779 | 8.836 | 1,192,006 | +0.05(+0.55%) |
Feb 04, 2020 | 8.758 | 8.836 | 8.746 | 8.788 | 1,692,061 | +0.08(+0.97%) |
Feb 03, 2020 | 8.674 | 8.734 | 8.650 | 8.704 | 1,099,003 | +0.05(+0.62%) |
Jan 31, 2020 | 8.752 | 8.782 | 8.632 | 8.650 | 1,116,764 | -0.11(-1.30%) |
Jan 30, 2020 | 8.770 | 8.812 | 8.734 | 8.764 | 870,005 | -0.05(-0.61%) |
Jan 29, 2020 | 8.758 | 8.831 | 8.722 | 8.818 | 1,244,149 | +0.07(+0.82%) |
Jan 28, 2020 | 8.650 | 8.758 | 8.644 | 8.746 | 1,403,533 | +0.13(+1.46%) |
Jan 27, 2020 | 8.584 | 8.662 | 8.524 | 8.620 | 1,467,772 | -0.01(-0.14%) |
Jan 24, 2020 | 8.698 | 8.698 | 8.578 | 8.632 | 667,160 | -0.06(-0.69%) |
Jan 23, 2020 | 8.674 | 8.695 | 8.632 | 8.692 | 636,808 | +0.02(+0.21%) |
Jan 22, 2020 | 8.650 | 8.698 | 8.638 | 8.674 | 795,040 | +0.04(+0.49%) |
Jan 21, 2020 | 8.674 | 8.698 | 8.581 | 8.632 | 1,112,838 | -0.02(-0.21%) |
Jan 17, 2020 | 8.650 | 8.686 | 8.632 | 8.650 | 696,145 | +0.02(+0.28%) |
Jan 16, 2020 | 8.632 | 8.656 | 8.623 | 8.626 | 676,172 | +0.02(+0.21%) |
Jan 15, 2020 | 8.548 | 8.629 | 8.548 | 8.608 | 912,478 | +0.07(+0.77%) |
Jan 14, 2020 | 8.494 | 8.566 | 8.494 | 8.542 | 955,446 | +0.05(+0.57%) |
Jan 13, 2020 | 8.428 | 8.524 | 8.428 | 8.494 | 717,414 | +0.07(+0.86%) |
Jan 10, 2020 | 8.410 | 8.440 | 8.374 | 8.422 | 532,728 | +0.01(+0.14%) |
Jan 09, 2020 | 8.404 | 8.473 | 8.398 | 8.410 | 618,241 | +0.02(+0.29%) |
Jan 08, 2020 | 8.398 | 8.416 | 8.374 | 8.386 | 763,269 | -0.02(-0.21%) |
Jan 07, 2020 | 8.428 | 8.452 | 8.386 | 8.404 | 522,632 | -0.01(-0.07%) |
Jan 06, 2020 | 8.428 | 8.436 | 8.362 | 8.410 | 837,824 | -0.04(-0.43%) |
Jan 03, 2020 | 8.404 | 8.474 | 8.386 | 8.446 | 641,173 | +0.00(+0.00%) |
Jan 02, 2020 | 8.458 | 8.482 | 8.404 | 8.446 | 796,550 | +0.03(+0.36%) |
Dec 31, 2019 | 8.446 | 8.456 | 8.410 | 8.416 | 749,451 | -0.03(-0.36%) |
Dec 30, 2019 | 8.464 | 8.482 | 8.434 | 8.446 | 569,283 | -0.02(-0.21%) |
Dec 27, 2019 | 8.506 | 8.524 | 8.440 | 8.464 | 728,129 | -0.04(-0.49%) |
Dec 26, 2019 | 8.488 | 8.524 | 8.440 | 8.506 | 577,404 | +0.05(+0.64%) |
Dec 24, 2019 | 8.488 | 8.500 | 8.437 | 8.452 | 323,168 | -0.01(-0.14%) |
Dec 23, 2019 | 8.548 | 8.560 | 8.446 | 8.464 | 648,339 | -0.06(-0.70%) |
Dec 20, 2019 | 8.518 | 8.560 | 8.491 | 8.524 | 669,658 | +0.01(+0.07%) |
Dec 19, 2019 | 8.506 | 8.593 | 8.482 | 8.518 | 1,341,908 | +0.01(+0.14%) |
Dec 18, 2019 | 8.542 | 8.560 | 8.494 | 8.506 | 771,678 | -0.02(-0.28%) |
Dec 17, 2019 | 8.506 | 8.560 | 8.488 | 8.530 | 946,731 | +0.03(+0.35%) |
Dec 16, 2019 | 8.548 | 8.566 | 8.500 | 8.500 | 1,003,267 | -0.04(-0.42%) |
Dec 13, 2019 | 8.554 | 8.560 | 8.473 | 8.536 | 609,689 | +0.00(+0.00%) |
Dec 12, 2019 | 8.560 | 8.584 | 8.512 | 8.536 | 516,985 | -0.01(-0.14%) |
Dec 11, 2019 | 8.578 | 8.584 | 8.518 | 8.548 | 599,149 | -0.04(-0.49%) |
Dec 10, 2019 | 8.554 | 8.602 | 8.512 | 8.590 | 815,226 | +0.02(+0.28%) |
Dec 09, 2019 | 8.554 | 8.602 | 8.530 | 8.566 | 731,024 | +0.04(+0.42%) |
Dec 06, 2019 | 8.560 | 8.560 | 8.506 | 8.530 | 1,045,467 | +0.01(+0.07%) |
Dec 05, 2019 | 8.560 | 8.563 | 8.488 | 8.524 | 724,119 | -0.02(-0.28%) |
Dec 04, 2019 | 8.578 | 8.608 | 8.521 | 8.548 | 874,702 | +0.01(+0.14%) |
Dec 03, 2019 | 8.524 | 8.551 | 8.494 | 8.536 | 685,469 | -0.02(-0.21%) |