Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.210 | 8.335 | 8.000 | 8.150 | 1,130,700 | +0.44(+5.71%) |
Feb 27, 2020 | 7.750 | 7.960 | 7.630 | 7.710 | 493,992 | -0.25(-3.14%) |
Feb 26, 2020 | 8.040 | 8.110 | 7.921 | 7.960 | 340,021 | +0.08(+0.95%) |
Feb 25, 2020 | 8.180 | 8.230 | 7.870 | 7.885 | 467,033 | -0.34(-4.08%) |
Feb 24, 2020 | 8.140 | 8.260 | 8.040 | 8.220 | 258,842 | -0.24(-2.84%) |
Feb 21, 2020 | 8.600 | 8.640 | 8.450 | 8.460 | 290,700 | -0.33(-3.75%) |
Feb 20, 2020 | 8.790 | 8.860 | 8.680 | 8.790 | 248,769 | +0.05(+0.53%) |
Feb 19, 2020 | 8.700 | 8.800 | 8.660 | 8.744 | 633,734 | -0.24(-2.63%) |
Feb 18, 2020 | 8.930 | 9.000 | 8.850 | 8.980 | 459,378 | +0.03(+0.28%) |
Feb 14, 2020 | 8.960 | 9.010 | 8.890 | 8.955 | 772,800 | +0.12(+1.42%) |
Feb 13, 2020 | 8.830 | 8.930 | 8.830 | 8.830 | 235,226 | -0.34(-3.71%) |
Feb 12, 2020 | 9.170 | 9.190 | 9.110 | 9.170 | 222,714 | +0.04(+0.44%) |
Feb 11, 2020 | 9.060 | 9.200 | 9.060 | 9.130 | 249,688 | -0.02(-0.19%) |
Feb 10, 2020 | 9.030 | 9.148 | 9.030 | 9.148 | 153,129 | +0.15(+1.64%) |
Feb 07, 2020 | 9.100 | 9.100 | 8.990 | 9.000 | 282,900 | -0.13(-1.42%) |
Feb 06, 2020 | 9.190 | 9.210 | 9.130 | 9.130 | 174,717 | +0.01(+0.11%) |
Feb 05, 2020 | 9.110 | 9.140 | 9.050 | 9.120 | 342,153 | +0.03(+0.33%) |
Feb 04, 2020 | 9.050 | 9.110 | 9.020 | 9.090 | 238,071 | +0.13(+1.45%) |
Feb 03, 2020 | 8.900 | 9.000 | 8.890 | 8.960 | 453,411 | -0.03(-0.31%) |
Jan 31, 2020 | 8.990 | 9.040 | 8.950 | 8.988 | 307,500 | -0.09(-1.01%) |
Jan 30, 2020 | 8.940 | 9.090 | 8.910 | 9.080 | 419,169 | +0.14(+1.57%) |
Jan 29, 2020 | 8.800 | 8.980 | 8.800 | 8.940 | 781,571 | +0.22(+2.52%) |
Jan 28, 2020 | 8.590 | 8.720 | 8.540 | 8.720 | 494,227 | +0.22(+2.59%) |
Jan 27, 2020 | 8.360 | 8.540 | 8.330 | 8.500 | 918,143 | -0.22(-2.58%) |
Jan 24, 2020 | 8.780 | 8.810 | 8.714 | 8.725 | 550,700 | -0.09(-1.05%) |
Jan 23, 2020 | 8.850 | 8.870 | 8.730 | 8.818 | 624,885 | +0.06(+0.66%) |
Jan 22, 2020 | 8.810 | 8.810 | 8.680 | 8.760 | 1,177,303 | -0.10(-1.13%) |
Jan 21, 2020 | 8.870 | 8.900 | 8.820 | 8.860 | 731,051 | -0.16(-1.77%) |
Jan 17, 2020 | 9.020 | 9.030 | 8.970 | 9.020 | 242,600 | -0.04(-0.44%) |
Jan 16, 2020 | 8.930 | 9.090 | 8.920 | 9.060 | 926,243 | +0.11(+1.23%) |
Jan 15, 2020 | 8.950 | 9.020 | 8.930 | 8.950 | 309,563 | -0.02(-0.22%) |
Jan 14, 2020 | 8.990 | 9.000 | 8.920 | 8.970 | 714,617 | -0.03(-0.33%) |
Jan 13, 2020 | 8.860 | 9.010 | 8.840 | 9.000 | 985,330 | -0.06(-0.66%) |
Jan 10, 2020 | 9.050 | 9.080 | 9.010 | 9.060 | 1,679,800 | +0.03(+0.33%) |
Jan 09, 2020 | 8.920 | 9.040 | 8.916 | 9.030 | 1,115,372 | +0.23(+2.61%) |
Jan 08, 2020 | 8.730 | 8.870 | 8.700 | 8.800 | 336,652 | +0.02(+0.23%) |
Jan 07, 2020 | 8.810 | 8.820 | 8.728 | 8.780 | 351,640 | -0.22(-2.44%) |
Jan 06, 2020 | 8.896 | 9.020 | 8.890 | 9.000 | 418,860 | +0.18(+2.04%) |
Jan 03, 2020 | 8.880 | 8.900 | 8.820 | 8.820 | 269,700 | -0.17(-1.89%) |
Jan 02, 2020 | 8.990 | 9.010 | 8.930 | 8.990 | 369,635 | -0.02(-0.22%) |
Dec 31, 2019 | 8.920 | 9.060 | 8.880 | 9.010 | 370,100 | +0.00(+0.00%) |
Dec 30, 2019 | 9.150 | 9.150 | 9.010 | 9.010 | 401,904 | -0.14(-1.53%) |
Dec 27, 2019 | 9.178 | 9.210 | 9.150 | 9.150 | 267,300 | -0.04(-0.43%) |
Dec 26, 2019 | 9.030 | 9.200 | 8.990 | 9.190 | 400,389 | +0.20(+2.22%) |
Dec 24, 2019 | 9.090 | 9.090 | 8.980 | 8.990 | 177,700 | -0.10(-1.10%) |
Dec 23, 2019 | 9.020 | 9.090 | 9.000 | 9.090 | 336,674 | +0.09(+1.00%) |
Dec 20, 2019 | 9.040 | 9.060 | 9.000 | 9.000 | 397,400 | +0.02(+0.17%) |
Dec 19, 2019 | 9.050 | 9.060 | 8.980 | 8.985 | 274,972 | -0.11(-1.16%) |
Dec 18, 2019 | 9.120 | 9.150 | 9.070 | 9.090 | 255,795 | +0.09(+0.99%) |
Dec 17, 2019 | 9.065 | 9.080 | 9.000 | 9.001 | 508,887 | -0.38(-4.04%) |
Dec 16, 2019 | 9.400 | 9.430 | 9.322 | 9.380 | 507,199 | +0.23(+2.51%) |
Dec 13, 2019 | 9.137 | 9.250 | 9.120 | 9.150 | 485,000 | -0.10(-1.08%) |
Dec 12, 2019 | 9.170 | 9.320 | 9.160 | 9.250 | 551,119 | +0.03(+0.33%) |
Dec 11, 2019 | 9.265 | 9.320 | 9.190 | 9.220 | 604,475 | +0.06(+0.66%) |
Dec 10, 2019 | 9.318 | 9.350 | 9.160 | 9.160 | 1,542,148 | -0.38(-3.98%) |
Dec 09, 2019 | 9.485 | 9.570 | 9.460 | 9.540 | 455,739 | +0.17(+1.81%) |
Dec 06, 2019 | 9.350 | 9.400 | 9.330 | 9.370 | 285,500 | +0.17(+1.85%) |
Dec 05, 2019 | 9.160 | 9.230 | 9.130 | 9.200 | 287,236 | +0.03(+0.33%) |
Dec 04, 2019 | 9.180 | 9.240 | 9.120 | 9.170 | 370,726 | +0.18(+2.00%) |
Dec 03, 2019 | 8.930 | 9.060 | 8.870 | 8.990 | 403,803 | -0.03(-0.37%) |