Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.032 | 8.162 | 7.856 | 8.088 | 10,332,896 | -0.24(-2.90%) |
Feb 27, 2020 | 8.468 | 8.589 | 8.236 | 8.329 | 13,097,806 | -0.44(-4.97%) |
Feb 26, 2020 | 8.885 | 9.025 | 8.756 | 8.765 | 9,375,136 | +0.11(+1.29%) |
Feb 25, 2020 | 8.941 | 8.960 | 8.616 | 8.654 | 17,393,228 | -0.29(-3.22%) |
Feb 24, 2020 | 8.978 | 9.062 | 8.895 | 8.941 | 11,529,363 | -0.56(-5.86%) |
Feb 21, 2020 | 9.813 | 9.813 | 9.423 | 9.498 | 11,988,324 | -0.40(-4.03%) |
Feb 20, 2020 | 9.924 | 10.03 | 9.813 | 9.896 | 6,774,896 | +0.00(+0.00%) |
Feb 19, 2020 | 9.822 | 9.952 | 9.794 | 9.896 | 8,224,579 | -0.04(-0.37%) |
Feb 18, 2020 | 9.952 | 10.01 | 9.906 | 9.933 | 6,897,547 | -0.31(-2.99%) |
Feb 14, 2020 | 10.29 | 10.35 | 10.20 | 10.24 | 6,440,795 | +0.02(+0.18%) |
Feb 13, 2020 | 10.19 | 10.32 | 10.16 | 10.22 | 9,103,271 | +0.16(+1.57%) |
Feb 12, 2020 | 10.07 | 10.11 | 10.01 | 10.06 | 5,903,083 | +0.32(+3.33%) |
Feb 11, 2020 | 9.674 | 9.878 | 9.609 | 9.739 | 8,507,031 | +0.19(+1.94%) |
Feb 10, 2020 | 9.488 | 9.600 | 9.377 | 9.553 | 8,795,714 | -0.10(-1.06%) |
Feb 07, 2020 | 9.637 | 9.711 | 9.572 | 9.655 | 6,419,663 | +0.04(+0.39%) |
Feb 06, 2020 | 9.433 | 9.683 | 9.368 | 9.618 | 25,159,452 | +1.17(+13.83%) |
Feb 05, 2020 | 8.459 | 8.459 | 8.366 | 8.449 | 6,269,054 | +0.11(+1.33%) |
Feb 04, 2020 | 8.385 | 8.394 | 8.329 | 8.338 | 5,088,099 | +0.03(+0.33%) |
Feb 03, 2020 | 8.347 | 8.431 | 8.301 | 8.310 | 6,113,602 | -0.18(-2.08%) |
Jan 31, 2020 | 8.626 | 8.663 | 8.426 | 8.487 | 8,885,986 | -0.14(-1.61%) |
Jan 30, 2020 | 8.403 | 8.635 | 8.366 | 8.626 | 12,822,288 | +0.49(+6.04%) |
Jan 29, 2020 | 8.116 | 8.171 | 8.060 | 8.134 | 6,136,184 | +0.09(+1.15%) |
Jan 28, 2020 | 7.976 | 8.041 | 7.921 | 8.041 | 4,090,498 | +0.12(+1.52%) |
Jan 27, 2020 | 7.884 | 7.967 | 7.856 | 7.921 | 5,854,272 | -0.03(-0.35%) |
Jan 24, 2020 | 8.041 | 8.060 | 7.893 | 7.949 | 8,869,059 | +0.01(+0.12%) |
Jan 23, 2020 | 7.837 | 7.949 | 7.772 | 7.939 | 6,995,023 | +0.15(+1.90%) |
Jan 22, 2020 | 7.735 | 7.809 | 7.717 | 7.791 | 3,496,711 | +0.12(+1.57%) |
Jan 21, 2020 | 7.754 | 7.782 | 7.670 | 7.670 | 4,187,185 | -0.14(-1.78%) |
Jan 17, 2020 | 7.847 | 7.856 | 7.800 | 7.809 | 4,731,890 | -0.11(-1.41%) |
Jan 16, 2020 | 7.874 | 7.925 | 7.851 | 7.921 | 3,330,173 | +0.12(+1.55%) |
Jan 15, 2020 | 7.893 | 7.893 | 7.791 | 7.800 | 5,672,003 | -0.16(-1.98%) |
Jan 14, 2020 | 7.884 | 8.041 | 7.884 | 7.958 | 6,095,116 | +0.09(+1.18%) |
Jan 13, 2020 | 7.819 | 7.874 | 7.782 | 7.865 | 5,219,864 | -0.04(-0.47%) |
Jan 10, 2020 | 7.921 | 7.967 | 7.893 | 7.902 | 4,026,009 | -0.08(-1.05%) |
Jan 09, 2020 | 7.995 | 8.004 | 7.930 | 7.986 | 5,283,184 | +0.04(+0.47%) |
Jan 08, 2020 | 7.902 | 8.004 | 7.847 | 7.949 | 9,006,733 | +0.30(+3.88%) |
Jan 07, 2020 | 7.578 | 7.689 | 7.550 | 7.652 | 4,866,313 | +0.18(+2.36%) |
Jan 06, 2020 | 7.318 | 7.494 | 7.309 | 7.476 | 5,999,557 | -0.06(-0.74%) |
Jan 03, 2020 | 7.494 | 7.587 | 7.476 | 7.531 | 6,193,462 | -0.19(-2.52%) |
Jan 02, 2020 | 7.522 | 7.726 | 7.466 | 7.726 | 12,328,393 | +0.51(+7.07%) |
Dec 31, 2019 | 7.142 | 7.225 | 7.114 | 7.216 | 2,409,072 | +0.06(+0.78%) |
Dec 30, 2019 | 7.179 | 7.216 | 7.132 | 7.160 | 3,063,516 | +0.03(+0.39%) |
Dec 27, 2019 | 7.188 | 7.207 | 7.132 | 7.132 | 2,722,497 | +0.03(+0.39%) |
Dec 26, 2019 | 7.058 | 7.123 | 7.058 | 7.105 | 2,418,272 | +0.04(+0.52%) |
Dec 24, 2019 | 7.086 | 7.109 | 7.058 | 7.067 | 1,014,453 | -0.05(-0.65%) |
Dec 23, 2019 | 7.142 | 7.160 | 7.095 | 7.114 | 3,525,788 | -0.09(-1.29%) |
Dec 20, 2019 | 7.225 | 7.272 | 7.197 | 7.207 | 3,234,522 | -0.11(-1.52%) |
Dec 19, 2019 | 7.253 | 7.346 | 7.244 | 7.318 | 3,164,552 | +0.13(+1.81%) |
Dec 18, 2019 | 7.234 | 7.262 | 7.188 | 7.188 | 2,945,901 | -0.06(-0.77%) |
Dec 17, 2019 | 7.170 | 7.253 | 7.160 | 7.244 | 4,817,083 | +0.11(+1.56%) |
Dec 16, 2019 | 7.132 | 7.216 | 7.114 | 7.132 | 4,783,509 | +0.19(+2.81%) |
Dec 13, 2019 | 7.021 | 7.151 | 6.919 | 6.938 | 6,105,268 | -0.08(-1.19%) |
Dec 12, 2019 | 6.891 | 7.049 | 6.873 | 7.021 | 13,517,894 | +0.29(+4.27%) |
Dec 11, 2019 | 6.752 | 6.780 | 6.734 | 6.734 | 2,932,303 | +0.06(+0.97%) |
Dec 10, 2019 | 6.669 | 6.697 | 6.632 | 6.669 | 4,189,882 | -0.02(-0.28%) |
Dec 09, 2019 | 6.724 | 6.780 | 6.687 | 6.687 | 4,058,221 | -0.01(-0.14%) |
Dec 06, 2019 | 6.715 | 6.734 | 6.659 | 6.697 | 2,282,925 | +0.04(+0.56%) |
Dec 05, 2019 | 6.678 | 6.706 | 6.622 | 6.659 | 3,159,692 | +0.01(+0.14%) |
Dec 04, 2019 | 6.548 | 6.697 | 6.539 | 6.650 | 4,312,947 | +0.10(+1.56%) |
Dec 03, 2019 | 6.557 | 6.567 | 6.502 | 6.548 | 5,264,951 | -0.12(-1.81%) |