Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.180 | 8.186 | 7.108 | 7.660 | 35,400 | -0.54(-6.55%) |
Feb 27, 2020 | 8.180 | 8.240 | 8.180 | 8.197 | 5,901 | -0.06(-0.77%) |
Feb 26, 2020 | 8.339 | 8.339 | 8.260 | 8.260 | 4,254 | -0.07(-0.83%) |
Feb 25, 2020 | 8.524 | 8.524 | 8.284 | 8.329 | 7,324 | -0.01(-0.12%) |
Feb 24, 2020 | 8.546 | 8.668 | 8.280 | 8.339 | 28,242 | -0.10(-1.17%) |
Feb 21, 2020 | 8.437 | 8.443 | 8.363 | 8.437 | 8,014 | +0.12(+1.42%) |
Feb 20, 2020 | 8.309 | 8.447 | 8.309 | 8.319 | 2,950 | +0.09(+1.08%) |
Feb 19, 2020 | 8.418 | 8.418 | 8.191 | 8.230 | 7,142 | -0.13(-1.53%) |
Feb 18, 2020 | 8.378 | 8.378 | 8.359 | 8.359 | 4,197 | +0.00(+0.00%) |
Feb 14, 2020 | 8.290 | 8.368 | 8.191 | 8.359 | 11,159 | +0.17(+2.05%) |
Feb 13, 2020 | 8.280 | 8.418 | 8.191 | 8.191 | 7,139 | -0.04(-0.48%) |
Feb 12, 2020 | 8.359 | 8.418 | 8.209 | 8.230 | 8,654 | -0.02(-0.22%) |
Feb 11, 2020 | 8.309 | 8.359 | 8.248 | 8.248 | 4,643 | -0.06(-0.74%) |
Feb 10, 2020 | 8.306 | 8.324 | 8.152 | 8.309 | 24,769 | +0.12(+1.44%) |
Feb 07, 2020 | 8.290 | 8.733 | 8.132 | 8.191 | 49,204 | -0.11(-1.37%) |
Feb 06, 2020 | 8.181 | 8.359 | 8.171 | 8.304 | 12,413 | +0.12(+1.51%) |
Feb 05, 2020 | 8.230 | 8.304 | 8.142 | 8.181 | 30,472 | -0.07(-0.84%) |
Feb 04, 2020 | 8.201 | 8.368 | 8.181 | 8.250 | 17,213 | +0.06(+0.72%) |
Feb 03, 2020 | 8.240 | 8.250 | 8.181 | 8.191 | 9,000 | -0.01(-0.12%) |
Jan 31, 2020 | 8.368 | 8.368 | 8.082 | 8.201 | 39,465 | -0.10(-1.19%) |
Jan 30, 2020 | 8.349 | 8.373 | 8.290 | 8.299 | 17,613 | -0.08(-0.94%) |
Jan 29, 2020 | 8.526 | 8.536 | 8.317 | 8.378 | 41,599 | -0.17(-1.96%) |
Jan 28, 2020 | 8.529 | 8.558 | 8.516 | 8.546 | 7,707 | +0.07(+0.81%) |
Jan 27, 2020 | 8.477 | 8.556 | 8.477 | 8.477 | 5,633 | -0.03(-0.32%) |
Jan 24, 2020 | 8.575 | 8.575 | 8.504 | 8.504 | 10,956 | -0.06(-0.70%) |
Jan 23, 2020 | 8.575 | 8.575 | 8.526 | 8.564 | 10,550 | +0.02(+0.21%) |
Jan 22, 2020 | 8.595 | 8.595 | 8.546 | 8.546 | 8,819 | -0.05(-0.57%) |
Jan 21, 2020 | 8.733 | 8.733 | 8.585 | 8.595 | 26,201 | -0.09(-1.02%) |
Jan 17, 2020 | 8.743 | 8.747 | 8.625 | 8.684 | 25,566 | -0.08(-0.90%) |
Jan 16, 2020 | 8.812 | 8.920 | 8.684 | 8.763 | 53,748 | -0.07(-0.78%) |
Jan 15, 2020 | 8.635 | 8.871 | 8.635 | 8.832 | 23,352 | +0.16(+1.82%) |
Jan 14, 2020 | 8.792 | 8.940 | 8.674 | 8.674 | 16,941 | -0.11(-1.23%) |
Jan 13, 2020 | 8.960 | 9.101 | 8.753 | 8.782 | 37,231 | -0.18(-2.06%) |
Jan 10, 2020 | 8.970 | 9.058 | 8.930 | 8.967 | 25,160 | -0.00(-0.03%) |
Jan 09, 2020 | 9.009 | 9.226 | 8.960 | 8.970 | 19,150 | -0.09(-0.98%) |
Jan 08, 2020 | 9.127 | 9.236 | 9.008 | 9.058 | 15,228 | -0.01(-0.10%) |
Jan 07, 2020 | 9.118 | 9.118 | 9.019 | 9.068 | 9,598 | -0.05(-0.55%) |
Jan 06, 2020 | 9.049 | 9.211 | 9.009 | 9.118 | 26,428 | +0.13(+1.43%) |
Jan 03, 2020 | 8.964 | 9.108 | 8.964 | 8.989 | 12,478 | +0.07(+0.77%) |
Jan 02, 2020 | 9.246 | 9.246 | 8.920 | 8.920 | 15,775 | -0.18(-1.95%) |
Dec 31, 2019 | 9.147 | 9.157 | 9.036 | 9.098 | 8,319 | +0.03(+0.33%) |
Dec 30, 2019 | 8.950 | 9.265 | 8.932 | 9.068 | 9,836 | +0.10(+1.13%) |
Dec 27, 2019 | 8.861 | 9.256 | 8.861 | 8.967 | 11,768 | +0.02(+0.19%) |
Dec 26, 2019 | 8.861 | 8.974 | 8.861 | 8.950 | 5,431 | +0.07(+0.78%) |
Dec 24, 2019 | 8.822 | 8.970 | 8.822 | 8.881 | 18,768 | +0.14(+1.58%) |
Dec 23, 2019 | 8.625 | 8.743 | 8.577 | 8.743 | 47,518 | +0.07(+0.80%) |
Dec 20, 2019 | 8.664 | 8.704 | 8.585 | 8.674 | 10,348 | +0.06(+0.69%) |
Dec 19, 2019 | 8.684 | 8.684 | 8.566 | 8.615 | 12,585 | -0.06(-0.68%) |
Dec 18, 2019 | 8.713 | 8.713 | 8.625 | 8.674 | 5,134 | -0.02(-0.23%) |
Dec 17, 2019 | 8.802 | 8.802 | 8.674 | 8.694 | 5,584 | -0.04(-0.50%) |
Dec 16, 2019 | 8.674 | 8.773 | 8.536 | 8.737 | 4,390 | +0.01(+0.11%) |
Dec 13, 2019 | 8.625 | 8.753 | 8.497 | 8.728 | 22,522 | +0.04(+0.51%) |
Dec 12, 2019 | 8.625 | 8.802 | 8.585 | 8.684 | 7,874 | +0.07(+0.80%) |
Dec 11, 2019 | 8.746 | 8.783 | 8.615 | 8.615 | 3,111 | +0.00(+0.00%) |
Dec 10, 2019 | 8.585 | 8.861 | 8.575 | 8.615 | 20,236 | -0.06(-0.68%) |
Dec 09, 2019 | 8.660 | 8.674 | 8.639 | 8.674 | 3,021 | -0.05(-0.56%) |
Dec 06, 2019 | 8.792 | 8.860 | 8.694 | 8.723 | 7,710 | +0.06(+0.68%) |
Dec 05, 2019 | 8.700 | 8.713 | 8.626 | 8.664 | 2,783 | -0.01(-0.11%) |
Dec 04, 2019 | 8.763 | 8.763 | 8.674 | 8.674 | 5,804 | -0.03(-0.34%) |
Dec 03, 2019 | 8.703 | 8.733 | 8.674 | 8.703 | 2,080 | +0.03(+0.34%) |