Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.710 | 8.087 | 7.643 | 7.988 | 50,191 | +0.07(+0.91%) |
Feb 27, 2020 | 7.863 | 8.075 | 7.384 | 7.917 | 38,963 | -0.05(-0.67%) |
Feb 26, 2020 | 8.186 | 8.356 | 7.970 | 7.970 | 29,816 | -0.28(-3.37%) |
Feb 25, 2020 | 8.517 | 8.598 | 8.114 | 8.248 | 47,132 | -0.36(-4.17%) |
Feb 24, 2020 | 8.284 | 8.849 | 8.168 | 8.607 | 25,530 | +0.05(+0.63%) |
Feb 21, 2020 | 8.930 | 8.984 | 8.544 | 8.553 | 38,591 | -0.42(-4.70%) |
Feb 20, 2020 | 8.804 | 9.028 | 8.800 | 8.975 | 28,912 | +0.05(+0.60%) |
Feb 19, 2020 | 9.235 | 9.235 | 8.786 | 8.921 | 50,661 | -0.30(-3.30%) |
Feb 18, 2020 | 9.100 | 9.226 | 8.919 | 9.226 | 30,088 | +0.16(+1.78%) |
Feb 14, 2020 | 9.199 | 9.212 | 8.885 | 9.064 | 24,203 | -0.11(-1.17%) |
Feb 13, 2020 | 9.055 | 9.235 | 9.046 | 9.172 | 27,315 | -0.02(-0.20%) |
Feb 12, 2020 | 9.073 | 9.226 | 9.001 | 9.190 | 43,185 | +0.22(+2.50%) |
Feb 11, 2020 | 9.001 | 9.055 | 8.924 | 8.966 | 23,754 | -0.09(-0.99%) |
Feb 10, 2020 | 9.073 | 9.073 | 8.930 | 9.055 | 13,819 | -0.13(-1.46%) |
Feb 07, 2020 | 9.055 | 9.190 | 9.011 | 9.190 | 40,153 | +0.12(+1.28%) |
Feb 06, 2020 | 9.127 | 9.148 | 9.018 | 9.073 | 38,102 | -0.07(-0.78%) |
Feb 05, 2020 | 8.822 | 9.261 | 8.822 | 9.145 | 77,594 | +0.30(+3.34%) |
Feb 04, 2020 | 8.921 | 9.046 | 8.768 | 8.849 | 96,375 | +0.01(+0.10%) |
Feb 03, 2020 | 8.652 | 8.966 | 8.544 | 8.840 | 36,391 | +0.19(+2.18%) |
Jan 31, 2020 | 8.670 | 8.858 | 8.571 | 8.652 | 24,426 | -0.13(-1.43%) |
Jan 30, 2020 | 8.706 | 8.867 | 8.643 | 8.777 | 31,162 | +0.07(+0.82%) |
Jan 29, 2020 | 8.410 | 8.715 | 8.410 | 8.706 | 13,259 | +0.33(+3.96%) |
Jan 28, 2020 | 8.284 | 8.634 | 8.284 | 8.374 | 34,405 | +0.06(+0.76%) |
Jan 27, 2020 | 8.589 | 8.589 | 8.087 | 8.311 | 41,717 | -0.24(-2.83%) |
Jan 24, 2020 | 9.037 | 9.037 | 8.517 | 8.553 | 34,911 | -0.41(-4.60%) |
Jan 23, 2020 | 8.903 | 8.975 | 8.795 | 8.966 | 25,207 | +0.06(+0.70%) |
Jan 22, 2020 | 9.037 | 9.037 | 8.804 | 8.903 | 30,966 | +0.01(+0.10%) |
Jan 21, 2020 | 8.903 | 9.019 | 8.813 | 8.894 | 27,632 | -0.14(-1.59%) |
Jan 17, 2020 | 8.966 | 9.109 | 8.867 | 9.037 | 44,503 | -0.08(-0.88%) |
Jan 16, 2020 | 9.082 | 9.270 | 8.984 | 9.118 | 33,532 | +0.11(+1.19%) |
Jan 15, 2020 | 8.786 | 9.270 | 8.786 | 9.010 | 80,515 | +0.25(+2.87%) |
Jan 14, 2020 | 8.813 | 8.858 | 8.661 | 8.759 | 39,604 | -0.03(-0.31%) |
Jan 13, 2020 | 8.688 | 8.822 | 8.571 | 8.786 | 29,304 | +0.00(+0.00%) |
Jan 10, 2020 | 8.759 | 8.876 | 8.607 | 8.786 | 40,934 | -0.01(-0.10%) |
Jan 09, 2020 | 8.706 | 8.936 | 8.562 | 8.795 | 40,315 | +0.05(+0.62%) |
Jan 08, 2020 | 8.777 | 8.786 | 8.588 | 8.741 | 11,946 | -0.04(-0.51%) |
Jan 07, 2020 | 8.661 | 8.822 | 8.517 | 8.786 | 13,200 | +0.04(+0.41%) |
Jan 06, 2020 | 8.939 | 8.939 | 8.594 | 8.750 | 44,883 | -0.09(-1.01%) |
Jan 03, 2020 | 8.706 | 8.867 | 8.706 | 8.840 | 23,757 | +0.04(+0.41%) |
Jan 02, 2020 | 8.921 | 9.082 | 8.284 | 8.804 | 33,970 | -0.13(-1.50%) |
Dec 31, 2019 | 8.903 | 8.966 | 8.671 | 8.939 | 46,288 | +0.04(+0.40%) |
Dec 30, 2019 | 8.634 | 8.966 | 8.634 | 8.903 | 58,848 | +0.27(+3.12%) |
Dec 27, 2019 | 8.786 | 9.001 | 8.562 | 8.634 | 32,903 | -0.04(-0.52%) |
Dec 26, 2019 | 8.699 | 8.826 | 8.464 | 8.679 | 34,607 | -0.06(-0.67%) |
Dec 24, 2019 | 8.790 | 9.013 | 8.390 | 8.737 | 36,978 | +0.03(+0.31%) |
Dec 23, 2019 | 8.684 | 8.951 | 8.570 | 8.710 | 60,347 | +0.13(+1.56%) |
Dec 20, 2019 | 8.559 | 8.577 | 8.274 | 8.577 | 94,637 | +0.12(+1.37%) |
Dec 19, 2019 | 8.194 | 8.577 | 8.036 | 8.461 | 35,485 | +0.17(+2.04%) |
Dec 18, 2019 | 8.497 | 8.639 | 8.159 | 8.292 | 23,399 | -0.23(-2.71%) |
Dec 17, 2019 | 8.648 | 8.870 | 8.284 | 8.523 | 80,794 | -0.03(-0.31%) |
Dec 16, 2019 | 8.408 | 8.728 | 8.399 | 8.550 | 73,873 | +0.14(+1.69%) |
Dec 13, 2019 | 8.310 | 8.443 | 8.203 | 8.408 | 15,510 | +0.11(+1.29%) |
Dec 12, 2019 | 8.239 | 8.363 | 8.168 | 8.301 | 40,612 | +0.02(+0.21%) |
Dec 11, 2019 | 7.803 | 8.283 | 7.798 | 8.283 | 78,464 | +0.47(+6.04%) |
Dec 10, 2019 | 7.714 | 7.856 | 7.652 | 7.812 | 34,707 | +0.04(+0.57%) |
Dec 09, 2019 | 7.545 | 7.803 | 7.545 | 7.767 | 29,792 | +0.04(+0.58%) |
Dec 06, 2019 | 7.634 | 7.856 | 7.629 | 7.723 | 43,047 | +0.20(+2.72%) |
Dec 05, 2019 | 7.607 | 7.607 | 7.356 | 7.518 | 41,695 | +0.05(+0.72%) |
Dec 04, 2019 | 7.340 | 7.563 | 7.331 | 7.465 | 26,889 | +0.17(+2.32%) |
Dec 03, 2019 | 7.189 | 7.322 | 7.118 | 7.296 | 19,018 | +0.04(+0.61%) |