Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.716 | 8.752 | 7.793 | 8.188 | 4,557,906 | -0.75(-8.36%) |
Feb 27, 2020 | 9.368 | 9.434 | 8.701 | 8.936 | 3,280,865 | -0.55(-5.76%) |
Feb 26, 2020 | 9.416 | 9.547 | 9.408 | 9.481 | 856,820 | +0.00(+0.00%) |
Feb 25, 2020 | 9.467 | 9.539 | 9.408 | 9.481 | 981,561 | +0.01(+0.15%) |
Feb 24, 2020 | 9.430 | 9.474 | 9.401 | 9.467 | 649,107 | -0.04(-0.38%) |
Feb 21, 2020 | 9.459 | 9.503 | 9.445 | 9.503 | 423,321 | +0.04(+0.38%) |
Feb 20, 2020 | 9.474 | 9.503 | 9.452 | 9.467 | 318,542 | +0.00(+0.00%) |
Feb 19, 2020 | 9.481 | 9.496 | 9.437 | 9.467 | 364,738 | -0.01(-0.15%) |
Feb 18, 2020 | 9.532 | 9.547 | 9.481 | 9.481 | 520,828 | -0.07(-0.69%) |
Feb 14, 2020 | 9.532 | 9.590 | 9.510 | 9.547 | 366,924 | +0.02(+0.23%) |
Feb 13, 2020 | 9.445 | 9.531 | 9.423 | 9.525 | 538,235 | -0.01(-0.08%) |
Feb 12, 2020 | 9.583 | 9.583 | 9.518 | 9.532 | 318,359 | -0.03(-0.30%) |
Feb 11, 2020 | 9.401 | 9.634 | 9.401 | 9.561 | 1,536,980 | +0.13(+1.39%) |
Feb 10, 2020 | 9.401 | 9.452 | 9.394 | 9.430 | 483,378 | +0.02(+0.23%) |
Feb 07, 2020 | 9.401 | 9.416 | 9.372 | 9.408 | 267,989 | +0.01(+0.08%) |
Feb 06, 2020 | 9.416 | 9.437 | 9.379 | 9.401 | 397,134 | -0.01(-0.15%) |
Feb 05, 2020 | 9.408 | 9.423 | 9.386 | 9.416 | 327,759 | +0.03(+0.31%) |
Feb 04, 2020 | 9.372 | 9.394 | 9.350 | 9.386 | 314,315 | +0.03(+0.31%) |
Feb 03, 2020 | 9.314 | 9.357 | 9.306 | 9.357 | 357,286 | +0.04(+0.47%) |
Jan 31, 2020 | 9.357 | 9.365 | 9.306 | 9.314 | 374,334 | -0.05(-0.54%) |
Jan 30, 2020 | 9.357 | 9.365 | 9.328 | 9.365 | 445,488 | -0.01(-0.12%) |
Jan 29, 2020 | 9.368 | 9.390 | 9.354 | 9.376 | 380,419 | +0.01(+0.08%) |
Jan 28, 2020 | 9.332 | 9.368 | 9.325 | 9.368 | 465,779 | +0.05(+0.54%) |
Jan 27, 2020 | 9.310 | 9.361 | 9.310 | 9.318 | 513,596 | -0.06(-0.62%) |
Jan 24, 2020 | 9.376 | 9.402 | 9.339 | 9.376 | 555,787 | +0.01(+0.08%) |
Jan 23, 2020 | 9.339 | 9.376 | 9.318 | 9.368 | 414,590 | +0.02(+0.23%) |
Jan 22, 2020 | 9.376 | 9.397 | 9.339 | 9.347 | 561,022 | -0.03(-0.31%) |
Jan 21, 2020 | 9.310 | 9.376 | 9.292 | 9.376 | 393,519 | +0.07(+0.70%) |
Jan 17, 2020 | 9.296 | 9.337 | 9.267 | 9.310 | 473,453 | -0.01(-0.16%) |
Jan 16, 2020 | 9.347 | 9.347 | 9.296 | 9.325 | 601,410 | -0.01(-0.08%) |
Jan 15, 2020 | 9.339 | 9.368 | 9.303 | 9.332 | 584,793 | +0.01(+0.16%) |
Jan 14, 2020 | 9.310 | 9.332 | 9.288 | 9.318 | 449,974 | +0.00(+0.00%) |
Jan 13, 2020 | 9.252 | 9.318 | 9.252 | 9.318 | 607,167 | +0.07(+0.71%) |
Jan 10, 2020 | 9.252 | 9.279 | 9.230 | 9.252 | 456,077 | +0.01(+0.16%) |
Jan 09, 2020 | 9.259 | 9.281 | 9.223 | 9.238 | 516,172 | -0.01(-0.16%) |
Jan 08, 2020 | 9.230 | 9.281 | 9.230 | 9.252 | 529,392 | +0.02(+0.24%) |
Jan 07, 2020 | 9.252 | 9.281 | 9.230 | 9.230 | 377,590 | -0.08(-0.86%) |
Jan 06, 2020 | 9.245 | 9.310 | 9.223 | 9.310 | 364,559 | +0.04(+0.47%) |
Jan 03, 2020 | 9.136 | 9.267 | 9.100 | 9.267 | 711,491 | +0.09(+0.95%) |
Jan 02, 2020 | 9.274 | 9.288 | 9.158 | 9.180 | 494,183 | -0.08(-0.86%) |
Dec 31, 2019 | 9.281 | 9.325 | 9.238 | 9.259 | 358,021 | -0.04(-0.39%) |
Dec 30, 2019 | 9.325 | 9.332 | 9.259 | 9.296 | 390,255 | -0.03(-0.35%) |
Dec 27, 2019 | 9.357 | 9.357 | 9.300 | 9.328 | 397,670 | +0.01(+0.08%) |
Dec 26, 2019 | 9.364 | 9.372 | 9.314 | 9.321 | 402,187 | -0.04(-0.46%) |
Dec 24, 2019 | 9.328 | 9.364 | 9.300 | 9.364 | 166,747 | +0.04(+0.39%) |
Dec 23, 2019 | 9.343 | 9.364 | 9.278 | 9.328 | 403,796 | -0.01(-0.15%) |
Dec 20, 2019 | 9.300 | 9.350 | 9.263 | 9.343 | 480,004 | +0.09(+0.94%) |
Dec 19, 2019 | 9.314 | 9.321 | 9.253 | 9.256 | 405,791 | -0.04(-0.47%) |
Dec 18, 2019 | 9.314 | 9.336 | 9.278 | 9.300 | 383,109 | -0.01(-0.15%) |
Dec 17, 2019 | 9.263 | 9.329 | 9.235 | 9.314 | 451,177 | +0.06(+0.70%) |
Dec 16, 2019 | 9.242 | 9.278 | 9.206 | 9.249 | 407,158 | +0.01(+0.16%) |
Dec 13, 2019 | 9.271 | 9.307 | 9.220 | 9.235 | 377,156 | -0.05(-0.54%) |
Dec 12, 2019 | 9.285 | 9.307 | 9.235 | 9.285 | 334,623 | +0.00(+0.00%) |
Dec 11, 2019 | 9.278 | 9.307 | 9.256 | 9.285 | 480,188 | -0.01(-0.08%) |
Dec 10, 2019 | 9.235 | 9.292 | 9.206 | 9.292 | 568,929 | +0.09(+0.94%) |
Dec 09, 2019 | 9.227 | 9.235 | 9.184 | 9.206 | 301,406 | -0.03(-0.31%) |
Dec 06, 2019 | 9.191 | 9.249 | 9.170 | 9.235 | 459,905 | +0.03(+0.31%) |
Dec 05, 2019 | 9.184 | 9.220 | 9.134 | 9.206 | 392,333 | +0.04(+0.39%) |
Dec 04, 2019 | 9.141 | 9.227 | 9.126 | 9.170 | 379,904 | +0.03(+0.32%) |
Dec 03, 2019 | 9.040 | 9.148 | 8.996 | 9.141 | 456,806 | +0.04(+0.40%) |