Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.030 | 8.200 | 7.815 | 8.120 | 693,700 | -0.08(-0.98%) |
Feb 27, 2020 | 8.250 | 9.060 | 7.940 | 8.200 | 1,044,879 | +0.28(+3.54%) |
Feb 26, 2020 | 8.210 | 8.330 | 7.360 | 7.920 | 787,918 | -0.29(-3.53%) |
Feb 25, 2020 | 8.390 | 8.510 | 8.050 | 8.210 | 401,207 | -0.18(-2.15%) |
Feb 24, 2020 | 8.370 | 8.560 | 8.320 | 8.390 | 321,510 | -0.29(-3.34%) |
Feb 21, 2020 | 8.650 | 8.730 | 8.460 | 8.680 | 440,000 | +0.02(+0.23%) |
Feb 20, 2020 | 8.510 | 8.965 | 8.510 | 8.660 | 332,382 | +0.14(+1.64%) |
Feb 19, 2020 | 8.530 | 8.650 | 8.330 | 8.520 | 318,994 | +0.00(+0.00%) |
Feb 18, 2020 | 8.740 | 8.850 | 8.250 | 8.520 | 475,009 | -0.21(-2.41%) |
Feb 14, 2020 | 8.380 | 9.000 | 8.330 | 8.730 | 931,000 | +0.51(+6.20%) |
Feb 13, 2020 | 8.130 | 8.310 | 8.010 | 8.220 | 160,440 | +0.02(+0.24%) |
Feb 12, 2020 | 7.830 | 8.340 | 7.830 | 8.200 | 438,064 | +0.43(+5.53%) |
Feb 11, 2020 | 7.740 | 7.990 | 7.600 | 7.770 | 367,226 | +0.07(+0.91%) |
Feb 10, 2020 | 7.850 | 7.920 | 7.600 | 7.700 | 206,147 | -0.18(-2.28%) |
Feb 07, 2020 | 7.950 | 8.067 | 7.750 | 7.880 | 361,300 | -0.07(-0.88%) |
Feb 06, 2020 | 7.940 | 8.010 | 7.737 | 7.950 | 538,367 | +0.04(+0.51%) |
Feb 05, 2020 | 7.540 | 8.000 | 7.510 | 7.910 | 508,484 | +0.43(+5.75%) |
Feb 04, 2020 | 7.310 | 7.800 | 7.240 | 7.480 | 581,985 | +0.30(+4.18%) |
Feb 03, 2020 | 7.140 | 7.330 | 7.070 | 7.180 | 304,225 | +0.04(+0.56%) |
Jan 31, 2020 | 7.250 | 7.270 | 7.010 | 7.140 | 304,200 | -0.11(-1.52%) |
Jan 30, 2020 | 7.090 | 7.330 | 7.040 | 7.250 | 271,639 | +0.07(+0.97%) |
Jan 29, 2020 | 7.340 | 7.380 | 7.110 | 7.180 | 308,851 | -0.10(-1.37%) |
Jan 28, 2020 | 7.000 | 7.330 | 7.000 | 7.280 | 465,869 | +0.31(+4.45%) |
Jan 27, 2020 | 6.900 | 7.110 | 6.882 | 6.970 | 367,182 | -0.03(-0.36%) |
Jan 24, 2020 | 7.200 | 7.320 | 6.950 | 6.995 | 476,400 | -0.05(-0.78%) |
Jan 23, 2020 | 7.070 | 7.100 | 6.940 | 7.050 | 409,058 | -0.04(-0.56%) |
Jan 22, 2020 | 7.040 | 7.322 | 6.935 | 7.090 | 349,318 | +0.06(+0.85%) |
Jan 21, 2020 | 7.010 | 7.065 | 6.890 | 7.030 | 296,999 | +0.06(+0.86%) |
Jan 17, 2020 | 6.980 | 7.030 | 6.900 | 6.970 | 493,700 | +0.04(+0.58%) |
Jan 16, 2020 | 6.950 | 7.060 | 6.850 | 6.930 | 634,903 | +0.06(+0.87%) |
Jan 15, 2020 | 6.440 | 6.980 | 6.440 | 6.870 | 615,321 | +0.41(+6.35%) |
Jan 14, 2020 | 6.210 | 6.570 | 6.200 | 6.460 | 352,476 | +0.23(+3.69%) |
Jan 13, 2020 | 6.100 | 6.250 | 6.030 | 6.230 | 348,952 | +0.19(+3.15%) |
Jan 10, 2020 | 6.160 | 6.190 | 5.980 | 6.040 | 231,400 | -0.11(-1.79%) |
Jan 09, 2020 | 5.750 | 6.225 | 5.701 | 6.150 | 804,229 | +0.39(+6.77%) |
Jan 08, 2020 | 5.770 | 6.000 | 5.700 | 5.760 | 358,019 | +0.03(+0.52%) |
Jan 07, 2020 | 5.950 | 6.010 | 5.670 | 5.730 | 553,077 | -0.23(-3.86%) |
Jan 06, 2020 | 5.450 | 6.050 | 5.450 | 5.960 | 660,131 | +0.46(+8.36%) |
Jan 03, 2020 | 5.330 | 5.530 | 5.300 | 5.500 | 191,200 | +0.10(+1.85%) |
Jan 02, 2020 | 5.550 | 5.600 | 5.385 | 5.400 | 182,250 | -0.14(-2.53%) |
Dec 31, 2019 | 5.440 | 5.610 | 5.440 | 5.540 | 287,200 | +0.10(+1.84%) |
Dec 30, 2019 | 5.380 | 5.540 | 5.350 | 5.440 | 580,896 | -0.11(-1.98%) |
Dec 27, 2019 | 5.570 | 5.650 | 5.480 | 5.550 | 390,700 | -0.02(-0.36%) |
Dec 26, 2019 | 5.540 | 5.630 | 5.400 | 5.570 | 118,288 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.560 | 5.400 | 5.540 | 109,600 | +0.11(+2.03%) |
Dec 23, 2019 | 5.550 | 5.550 | 5.360 | 5.430 | 241,540 | -0.12(-2.16%) |
Dec 20, 2019 | 5.600 | 5.660 | 5.460 | 5.550 | 300,000 | -0.05(-0.89%) |
Dec 19, 2019 | 5.720 | 5.770 | 5.560 | 5.600 | 198,921 | -0.13(-2.27%) |
Dec 18, 2019 | 5.590 | 5.810 | 5.580 | 5.730 | 253,934 | +0.15(+2.69%) |
Dec 17, 2019 | 5.550 | 5.610 | 5.380 | 5.580 | 581,100 | +0.04(+0.72%) |
Dec 16, 2019 | 5.630 | 5.690 | 5.510 | 5.540 | 248,013 | -0.09(-1.60%) |
Dec 13, 2019 | 5.650 | 5.690 | 5.560 | 5.630 | 271,000 | +0.00(+0.00%) |
Dec 12, 2019 | 5.730 | 5.830 | 5.600 | 5.630 | 322,611 | -0.09(-1.57%) |
Dec 11, 2019 | 5.750 | 5.805 | 5.630 | 5.720 | 310,211 | +0.01(+0.18%) |
Dec 10, 2019 | 5.780 | 5.840 | 5.610 | 5.710 | 304,904 | -0.07(-1.21%) |
Dec 09, 2019 | 5.820 | 5.870 | 5.760 | 5.780 | 243,107 | -0.02(-0.34%) |
Dec 06, 2019 | 6.100 | 6.120 | 5.660 | 5.800 | 454,500 | -0.27(-4.45%) |
Dec 05, 2019 | 6.080 | 6.170 | 6.020 | 6.070 | 319,939 | +0.02(+0.33%) |
Dec 04, 2019 | 6.160 | 6.230 | 6.050 | 6.050 | 305,200 | -0.04(-0.66%) |
Dec 03, 2019 | 6.130 | 6.200 | 6.025 | 6.090 | 319,232 | -0.11(-1.77%) |