Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.451 | 7.780 | 7.010 | 7.760 | 19,500 | +0.16(+2.11%) |
Feb 27, 2020 | 7.370 | 8.200 | 7.260 | 7.600 | 18,013 | -0.28(-3.49%) |
Feb 26, 2020 | 8.220 | 8.430 | 7.832 | 7.875 | 10,085 | +0.26(+3.48%) |
Feb 25, 2020 | 8.270 | 8.270 | 7.444 | 7.610 | 9,445 | -0.61(-7.42%) |
Feb 24, 2020 | 8.710 | 8.840 | 8.220 | 8.220 | 10,772 | -0.73(-8.16%) |
Feb 21, 2020 | 8.980 | 9.100 | 8.800 | 8.950 | 3,100 | +0.11(+1.24%) |
Feb 20, 2020 | 8.890 | 9.020 | 8.590 | 8.840 | 9,200 | +0.03(+0.34%) |
Feb 19, 2020 | 9.000 | 9.190 | 8.700 | 8.810 | 11,510 | +0.17(+1.97%) |
Feb 18, 2020 | 8.890 | 9.190 | 8.110 | 8.640 | 17,424 | -0.48(-5.26%) |
Feb 14, 2020 | 9.200 | 9.200 | 8.590 | 9.120 | 6,500 | +0.01(+0.11%) |
Feb 13, 2020 | 9.010 | 9.110 | 8.729 | 9.110 | 2,287 | +0.20(+2.24%) |
Feb 12, 2020 | 8.720 | 8.980 | 8.502 | 8.910 | 4,417 | +0.19(+2.18%) |
Feb 11, 2020 | 8.900 | 8.950 | 8.440 | 8.720 | 6,229 | -0.20(-2.24%) |
Feb 10, 2020 | 8.515 | 8.920 | 8.515 | 8.920 | 9,197 | +0.07(+0.79%) |
Feb 07, 2020 | 8.800 | 9.050 | 8.650 | 8.850 | 24,500 | -0.02(-0.23%) |
Feb 06, 2020 | 9.180 | 9.180 | 8.700 | 8.870 | 18,481 | -0.07(-0.78%) |
Feb 05, 2020 | 9.290 | 9.500 | 8.866 | 8.940 | 5,224 | -0.23(-2.51%) |
Feb 04, 2020 | 9.370 | 9.370 | 8.227 | 9.170 | 57,076 | +0.21(+2.34%) |
Feb 03, 2020 | 8.960 | 8.960 | 8.189 | 8.960 | 21,970 | +0.61(+7.31%) |
Jan 31, 2020 | 8.300 | 8.520 | 8.080 | 8.350 | 24,900 | +0.00(+0.00%) |
Jan 30, 2020 | 8.210 | 8.530 | 8.125 | 8.350 | 19,660 | +0.23(+2.83%) |
Jan 29, 2020 | 8.730 | 8.980 | 8.120 | 8.120 | 7,110 | -0.55(-6.34%) |
Jan 28, 2020 | 8.120 | 8.760 | 8.120 | 8.670 | 6,806 | +0.64(+7.97%) |
Jan 27, 2020 | 8.280 | 8.730 | 8.030 | 8.030 | 7,883 | -0.19(-2.25%) |
Jan 24, 2020 | 8.790 | 8.932 | 8.150 | 8.215 | 25,000 | -0.39(-4.59%) |
Jan 23, 2020 | 9.150 | 9.200 | 8.610 | 8.610 | 13,748 | -0.43(-4.76%) |
Jan 22, 2020 | 9.220 | 9.460 | 8.610 | 9.040 | 50,733 | -0.30(-3.21%) |
Jan 21, 2020 | 9.560 | 9.740 | 9.130 | 9.340 | 27,039 | -0.19(-1.99%) |
Jan 17, 2020 | 9.810 | 9.900 | 9.410 | 9.530 | 56,200 | -0.27(-2.76%) |
Jan 16, 2020 | 9.490 | 9.800 | 9.490 | 9.800 | 20,514 | +0.42(+4.48%) |
Jan 15, 2020 | 9.320 | 9.499 | 9.010 | 9.380 | 17,530 | -0.10(-1.05%) |
Jan 14, 2020 | 9.270 | 9.490 | 9.140 | 9.480 | 13,111 | +0.26(+2.82%) |
Jan 13, 2020 | 8.860 | 9.220 | 8.860 | 9.220 | 4,288 | +0.05(+0.55%) |
Jan 10, 2020 | 9.000 | 9.700 | 9.000 | 9.170 | 36,600 | +0.32(+3.66%) |
Jan 09, 2020 | 8.842 | 9.002 | 8.613 | 8.847 | 11,676 | +0.23(+2.63%) |
Jan 08, 2020 | 9.130 | 9.150 | 8.620 | 8.620 | 12,522 | -0.30(-3.36%) |
Jan 07, 2020 | 9.350 | 9.590 | 8.757 | 8.920 | 27,443 | -0.30(-3.25%) |
Jan 06, 2020 | 9.640 | 9.640 | 9.220 | 9.220 | 8,772 | -0.31(-3.25%) |
Jan 03, 2020 | 9.350 | 9.840 | 9.350 | 9.530 | 7,000 | +0.18(+1.93%) |
Jan 02, 2020 | 9.650 | 9.720 | 9.320 | 9.350 | 17,076 | -0.35(-3.61%) |
Dec 31, 2019 | 8.935 | 9.700 | 8.935 | 9.700 | 38,600 | +0.40(+4.30%) |
Dec 30, 2019 | 8.940 | 9.350 | 8.940 | 9.300 | 40,294 | +0.04(+0.38%) |
Dec 27, 2019 | 9.190 | 9.326 | 8.880 | 9.265 | 29,100 | +0.08(+0.82%) |
Dec 26, 2019 | 9.080 | 9.400 | 8.533 | 9.190 | 49,468 | +0.19(+2.11%) |
Dec 24, 2019 | 8.720 | 9.000 | 8.660 | 9.000 | 5,400 | +0.28(+3.21%) |
Dec 23, 2019 | 8.290 | 9.130 | 8.050 | 8.720 | 73,926 | +0.47(+5.70%) |
Dec 20, 2019 | 8.010 | 8.460 | 7.830 | 8.250 | 24,000 | +0.19(+2.36%) |
Dec 19, 2019 | 7.540 | 8.460 | 7.540 | 8.060 | 43,998 | +0.55(+7.32%) |
Dec 18, 2019 | 7.500 | 7.740 | 7.500 | 7.510 | 26,025 | +0.01(+0.13%) |
Dec 17, 2019 | 7.570 | 7.810 | 7.500 | 7.500 | 15,016 | -0.33(-4.21%) |
Dec 16, 2019 | 8.140 | 8.340 | 7.422 | 7.830 | 19,847 | -0.31(-3.81%) |
Dec 13, 2019 | 8.854 | 8.925 | 8.100 | 8.140 | 617,600 | -0.86(-9.55%) |
Dec 12, 2019 | 9.310 | 9.490 | 8.550 | 9.000 | 64,715 | +0.18(+2.04%) |
Dec 11, 2019 | 7.220 | 8.960 | 7.220 | 8.820 | 146,612 | +1.64(+22.84%) |
Dec 10, 2019 | 7.148 | 7.340 | 7.141 | 7.180 | 4,430 | +0.00(+0.00%) |
Dec 09, 2019 | 7.080 | 7.330 | 7.050 | 7.180 | 7,699 | +0.10(+1.41%) |
Dec 06, 2019 | 7.180 | 7.180 | 6.930 | 7.080 | 10,900 | +0.19(+2.76%) |
Dec 05, 2019 | 6.730 | 6.996 | 6.730 | 6.890 | 11,582 | +0.15(+2.23%) |
Dec 04, 2019 | 7.060 | 7.159 | 6.720 | 6.740 | 21,197 | -0.39(-5.54%) |
Dec 03, 2019 | 7.150 | 7.450 | 7.038 | 7.135 | 15,191 | -0.24(-3.19%) |