Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.719 | 11.93 | 9.135 | 10.87 | 637,200 | +1.21(+12.53%) |
Feb 27, 2020 | 10.00 | 10.10 | 9.490 | 9.660 | 165,083 | -0.43(-4.26%) |
Feb 26, 2020 | 10.48 | 10.79 | 9.910 | 10.09 | 119,694 | -0.29(-2.79%) |
Feb 25, 2020 | 10.24 | 10.49 | 10.04 | 10.38 | 235,630 | +0.13(+1.27%) |
Feb 24, 2020 | 10.04 | 10.30 | 9.760 | 10.25 | 95,305 | -0.01(-0.10%) |
Feb 21, 2020 | 9.470 | 10.40 | 9.430 | 10.26 | 298,400 | +0.82(+8.69%) |
Feb 20, 2020 | 9.380 | 9.450 | 9.305 | 9.440 | 87,346 | +0.04(+0.43%) |
Feb 19, 2020 | 9.490 | 9.500 | 9.390 | 9.400 | 120,823 | -0.05(-0.53%) |
Feb 18, 2020 | 9.380 | 9.510 | 9.200 | 9.450 | 61,391 | +0.02(+0.21%) |
Feb 14, 2020 | 9.280 | 9.450 | 9.210 | 9.430 | 52,900 | +0.15(+1.62%) |
Feb 13, 2020 | 9.210 | 9.360 | 9.200 | 9.280 | 43,970 | -0.12(-1.33%) |
Feb 12, 2020 | 9.350 | 9.450 | 9.150 | 9.405 | 120,098 | +0.18(+2.01%) |
Feb 11, 2020 | 9.360 | 9.360 | 9.135 | 9.220 | 56,480 | -0.06(-0.65%) |
Feb 10, 2020 | 9.260 | 9.340 | 9.110 | 9.280 | 84,516 | +0.00(+0.00%) |
Feb 07, 2020 | 9.470 | 9.530 | 9.060 | 9.280 | 99,000 | -0.27(-2.83%) |
Feb 06, 2020 | 9.730 | 9.730 | 9.400 | 9.550 | 40,311 | -0.13(-1.34%) |
Feb 05, 2020 | 9.470 | 9.900 | 9.470 | 9.680 | 91,251 | +0.28(+2.98%) |
Feb 04, 2020 | 9.100 | 9.430 | 9.040 | 9.400 | 132,316 | +0.46(+5.15%) |
Feb 03, 2020 | 8.820 | 9.010 | 8.800 | 8.940 | 82,981 | +0.21(+2.41%) |
Jan 31, 2020 | 9.090 | 9.130 | 8.660 | 8.730 | 152,500 | -0.36(-3.96%) |
Jan 30, 2020 | 9.080 | 9.150 | 9.000 | 9.090 | 128,657 | -0.01(-0.11%) |
Jan 29, 2020 | 9.280 | 9.355 | 9.090 | 9.100 | 60,568 | -0.14(-1.52%) |
Jan 28, 2020 | 9.390 | 9.500 | 9.200 | 9.240 | 54,745 | -0.06(-0.65%) |
Jan 27, 2020 | 9.370 | 9.560 | 9.300 | 9.300 | 80,911 | -0.20(-2.11%) |
Jan 24, 2020 | 9.700 | 9.830 | 9.350 | 9.500 | 89,100 | -0.16(-1.66%) |
Jan 23, 2020 | 9.860 | 9.860 | 9.530 | 9.660 | 72,869 | -0.22(-2.23%) |
Jan 22, 2020 | 9.740 | 9.885 | 9.683 | 9.880 | 159,300 | +0.09(+0.92%) |
Jan 21, 2020 | 9.810 | 9.930 | 9.720 | 9.790 | 80,624 | -0.05(-0.51%) |
Jan 17, 2020 | 10.38 | 10.48 | 9.660 | 9.840 | 220,600 | -0.43(-4.19%) |
Jan 16, 2020 | 10.46 | 10.47 | 10.10 | 10.27 | 169,411 | -0.11(-1.06%) |
Jan 15, 2020 | 10.25 | 10.53 | 10.23 | 10.38 | 137,167 | +0.12(+1.17%) |
Jan 14, 2020 | 10.33 | 10.42 | 10.20 | 10.26 | 904,320 | -0.15(-1.44%) |
Jan 13, 2020 | 9.970 | 10.68 | 9.960 | 10.41 | 239,000 | +0.46(+4.62%) |
Jan 10, 2020 | 9.860 | 10.01 | 9.760 | 9.950 | 189,000 | +0.13(+1.32%) |
Jan 09, 2020 | 9.530 | 9.940 | 9.270 | 9.820 | 219,365 | +0.40(+4.25%) |
Jan 08, 2020 | 9.170 | 9.520 | 9.170 | 9.420 | 191,782 | +0.27(+2.95%) |
Jan 07, 2020 | 8.980 | 9.220 | 8.850 | 9.150 | 124,929 | +0.15(+1.67%) |
Jan 06, 2020 | 8.770 | 9.040 | 8.230 | 9.000 | 257,776 | +0.18(+2.04%) |
Jan 03, 2020 | 8.750 | 9.057 | 8.750 | 8.820 | 216,100 | -0.03(-0.34%) |
Jan 02, 2020 | 8.550 | 8.860 | 8.320 | 8.850 | 79,851 | +0.37(+4.36%) |
Dec 31, 2019 | 8.560 | 8.810 | 8.360 | 8.480 | 173,500 | -0.16(-1.85%) |
Dec 30, 2019 | 8.440 | 8.760 | 8.370 | 8.640 | 114,698 | +0.19(+2.25%) |
Dec 27, 2019 | 8.400 | 8.450 | 8.110 | 8.450 | 89,400 | +0.12(+1.44%) |
Dec 26, 2019 | 8.330 | 8.490 | 8.160 | 8.330 | 97,623 | -0.05(-0.60%) |
Dec 24, 2019 | 8.410 | 8.500 | 8.330 | 8.380 | 73,200 | -0.01(-0.12%) |
Dec 23, 2019 | 8.150 | 8.564 | 8.040 | 8.390 | 102,792 | +0.25(+3.07%) |
Dec 20, 2019 | 8.120 | 8.240 | 8.100 | 8.140 | 136,500 | +0.03(+0.37%) |
Dec 19, 2019 | 7.950 | 8.140 | 7.850 | 8.110 | 96,247 | +0.15(+1.95%) |
Dec 18, 2019 | 8.020 | 8.055 | 7.800 | 7.955 | 73,808 | -0.13(-1.67%) |
Dec 17, 2019 | 7.860 | 8.210 | 7.590 | 8.090 | 117,622 | +0.24(+3.06%) |
Dec 16, 2019 | 8.210 | 8.265 | 7.810 | 7.850 | 144,297 | -0.30(-3.68%) |
Dec 13, 2019 | 8.250 | 8.525 | 8.050 | 8.150 | 106,200 | -0.09(-1.09%) |
Dec 12, 2019 | 8.050 | 8.440 | 8.046 | 8.240 | 149,670 | +0.30(+3.78%) |
Dec 11, 2019 | 7.810 | 7.950 | 7.810 | 7.940 | 108,374 | +0.12(+1.53%) |
Dec 10, 2019 | 7.770 | 7.920 | 7.720 | 7.820 | 75,786 | +0.05(+0.64%) |
Dec 09, 2019 | 7.740 | 7.920 | 7.740 | 7.770 | 89,853 | +0.03(+0.39%) |
Dec 06, 2019 | 7.660 | 7.770 | 7.570 | 7.740 | 172,100 | +0.14(+1.84%) |
Dec 05, 2019 | 7.600 | 7.700 | 7.560 | 7.600 | 54,343 | -0.08(-1.04%) |
Dec 04, 2019 | 7.730 | 7.740 | 7.550 | 7.680 | 67,480 | +0.03(+0.39%) |
Dec 03, 2019 | 7.620 | 7.820 | 7.610 | 7.650 | 215,844 | -0.04(-0.52%) |