Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.600 | 7.744 | 7.532 | 7.735 | 816,653 | +0.00(+0.00%) |
Feb 27, 2020 | 7.773 | 7.850 | 7.725 | 7.735 | 569,338 | -0.14(-1.84%) |
Feb 26, 2020 | 7.879 | 7.937 | 7.817 | 7.879 | 651,693 | +0.01(+0.12%) |
Feb 25, 2020 | 8.034 | 8.034 | 7.846 | 7.870 | 678,447 | -0.19(-2.39%) |
Feb 24, 2020 | 8.092 | 8.101 | 8.043 | 8.063 | 500,365 | -0.20(-2.45%) |
Feb 21, 2020 | 8.304 | 8.323 | 8.255 | 8.265 | 279,545 | -0.04(-0.46%) |
Feb 20, 2020 | 8.304 | 8.352 | 8.284 | 8.304 | 317,421 | -0.13(-1.49%) |
Feb 19, 2020 | 8.400 | 8.448 | 8.371 | 8.429 | 296,877 | +0.14(+1.63%) |
Feb 18, 2020 | 8.323 | 8.333 | 8.275 | 8.294 | 348,644 | -0.04(-0.46%) |
Feb 14, 2020 | 8.381 | 8.390 | 8.328 | 8.333 | 316,976 | -0.05(-0.58%) |
Feb 13, 2020 | 8.371 | 8.390 | 8.323 | 8.381 | 318,071 | -0.07(-0.80%) |
Feb 12, 2020 | 8.439 | 8.477 | 8.390 | 8.448 | 375,462 | +0.04(+0.46%) |
Feb 11, 2020 | 8.419 | 8.468 | 8.390 | 8.410 | 396,743 | +0.03(+0.35%) |
Feb 10, 2020 | 8.400 | 8.400 | 8.352 | 8.381 | 424,234 | -0.09(-1.02%) |
Feb 07, 2020 | 8.487 | 8.545 | 8.453 | 8.468 | 339,788 | +0.01(+0.11%) |
Feb 06, 2020 | 8.400 | 8.506 | 8.400 | 8.458 | 588,241 | +0.24(+2.93%) |
Feb 05, 2020 | 8.227 | 8.246 | 8.159 | 8.217 | 698,616 | +0.02(+0.24%) |
Feb 04, 2020 | 8.159 | 8.217 | 8.140 | 8.198 | 969,389 | +0.10(+1.19%) |
Feb 03, 2020 | 8.053 | 8.149 | 8.053 | 8.101 | 451,201 | +0.05(+0.60%) |
Jan 31, 2020 | 8.111 | 8.120 | 7.985 | 8.053 | 563,652 | -0.06(-0.71%) |
Jan 30, 2020 | 8.159 | 8.159 | 8.063 | 8.111 | 661,920 | -0.19(-2.32%) |
Jan 29, 2020 | 8.323 | 8.323 | 8.217 | 8.304 | 658,667 | +0.02(+0.23%) |
Jan 28, 2020 | 8.217 | 8.313 | 8.204 | 8.284 | 441,185 | +0.05(+0.59%) |
Jan 27, 2020 | 8.043 | 8.246 | 8.005 | 8.236 | 722,089 | -0.15(-1.84%) |
Jan 24, 2020 | 8.371 | 8.458 | 8.347 | 8.390 | 386,759 | +0.06(+0.69%) |
Jan 23, 2020 | 8.419 | 8.419 | 8.275 | 8.333 | 600,308 | -0.41(-4.74%) |
Jan 22, 2020 | 8.728 | 8.812 | 8.699 | 8.747 | 584,031 | -0.11(-1.20%) |
Jan 21, 2020 | 8.892 | 8.921 | 8.815 | 8.853 | 478,521 | -0.12(-1.29%) |
Jan 17, 2020 | 8.960 | 9.008 | 8.882 | 8.969 | 528,501 | -0.03(-0.32%) |
Jan 16, 2020 | 8.940 | 8.998 | 8.911 | 8.998 | 345,779 | +0.15(+1.74%) |
Jan 15, 2020 | 8.902 | 8.902 | 8.844 | 8.844 | 406,316 | -0.13(-1.40%) |
Jan 14, 2020 | 8.950 | 9.017 | 8.945 | 8.969 | 414,779 | +0.06(+0.65%) |
Jan 13, 2020 | 8.815 | 8.931 | 8.815 | 8.911 | 561,628 | +0.13(+1.43%) |
Jan 10, 2020 | 8.776 | 8.805 | 8.762 | 8.786 | 454,675 | -0.05(-0.55%) |
Jan 09, 2020 | 8.824 | 8.834 | 8.776 | 8.834 | 353,489 | +0.01(+0.11%) |
Jan 08, 2020 | 8.776 | 8.853 | 8.738 | 8.824 | 348,868 | -0.02(-0.22%) |
Jan 07, 2020 | 8.834 | 8.892 | 8.824 | 8.844 | 402,391 | -0.14(-1.50%) |
Jan 06, 2020 | 8.931 | 9.008 | 8.902 | 8.979 | 556,628 | +0.01(+0.11%) |
Jan 03, 2020 | 8.979 | 9.008 | 8.950 | 8.969 | 445,550 | -0.12(-1.27%) |
Jan 02, 2020 | 9.046 | 9.114 | 9.046 | 9.085 | 330,915 | +0.06(+0.64%) |
Dec 31, 2019 | 9.008 | 9.046 | 9.008 | 9.027 | 188,817 | +0.04(+0.43%) |
Dec 30, 2019 | 9.056 | 9.056 | 8.988 | 8.988 | 385,096 | -0.01(-0.11%) |
Dec 27, 2019 | 8.921 | 9.017 | 8.921 | 8.998 | 317,391 | +0.08(+0.86%) |
Dec 26, 2019 | 8.863 | 8.960 | 8.853 | 8.921 | 230,035 | +0.10(+1.09%) |
Dec 24, 2019 | 8.873 | 8.882 | 8.805 | 8.824 | 211,836 | -0.05(-0.54%) |
Dec 23, 2019 | 8.834 | 8.873 | 8.805 | 8.873 | 541,171 | +0.03(+0.33%) |
Dec 20, 2019 | 8.863 | 8.950 | 8.824 | 8.844 | 685,175 | +0.22(+2.57%) |
Dec 19, 2019 | 8.632 | 8.651 | 8.593 | 8.622 | 333,685 | -0.02(-0.22%) |
Dec 18, 2019 | 8.680 | 8.689 | 8.632 | 8.641 | 366,584 | -0.05(-0.55%) |
Dec 17, 2019 | 8.661 | 8.699 | 8.612 | 8.689 | 366,526 | +0.07(+0.78%) |
Dec 16, 2019 | 8.574 | 8.627 | 8.574 | 8.622 | 320,588 | +0.06(+0.68%) |
Dec 13, 2019 | 8.583 | 8.636 | 8.526 | 8.564 | 468,880 | +0.03(+0.34%) |
Dec 12, 2019 | 8.477 | 8.593 | 8.448 | 8.535 | 637,645 | +0.12(+1.37%) |
Dec 11, 2019 | 8.371 | 8.439 | 8.342 | 8.419 | 588,943 | +0.06(+0.69%) |
Dec 10, 2019 | 8.390 | 8.400 | 8.294 | 8.362 | 773,989 | +0.02(+0.23%) |
Dec 09, 2019 | 8.390 | 8.390 | 8.323 | 8.342 | 334,953 | -0.05(-0.57%) |
Dec 06, 2019 | 8.458 | 8.458 | 8.381 | 8.390 | 401,068 | +0.08(+0.93%) |
Dec 05, 2019 | 8.265 | 8.333 | 8.265 | 8.313 | 437,933 | +0.02(+0.23%) |
Dec 04, 2019 | 8.275 | 8.352 | 8.275 | 8.294 | 460,105 | +0.06(+0.70%) |
Dec 03, 2019 | 8.157 | 8.241 | 8.157 | 8.236 | 463,438 | +0.06(+0.71%) |