Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.474 | 8.573 | 7.999 | 8.153 | 5,746,663 | -0.62(-7.04%) |
Feb 27, 2020 | 9.107 | 9.131 | 8.597 | 8.771 | 3,150,888 | -0.44(-4.76%) |
Feb 26, 2020 | 9.023 | 9.342 | 9.011 | 9.209 | 2,121,272 | +0.17(+1.93%) |
Feb 25, 2020 | 9.432 | 9.462 | 8.909 | 9.035 | 2,540,969 | -0.35(-3.77%) |
Feb 24, 2020 | 9.504 | 9.534 | 9.293 | 9.390 | 2,436,929 | -0.22(-2.25%) |
Feb 21, 2020 | 9.522 | 9.852 | 9.510 | 9.606 | 3,124,810 | +0.17(+1.85%) |
Feb 20, 2020 | 9.191 | 9.444 | 9.191 | 9.432 | 1,634,882 | +0.29(+3.22%) |
Feb 19, 2020 | 9.161 | 9.179 | 9.126 | 9.137 | 778,361 | -0.04(-0.46%) |
Feb 18, 2020 | 9.131 | 9.227 | 9.131 | 9.179 | 1,097,430 | +0.01(+0.13%) |
Feb 14, 2020 | 9.167 | 9.185 | 9.095 | 9.167 | 836,967 | +0.01(+0.07%) |
Feb 13, 2020 | 9.071 | 9.164 | 9.041 | 9.161 | 848,551 | +0.07(+0.73%) |
Feb 12, 2020 | 9.107 | 9.143 | 9.077 | 9.095 | 676,130 | -0.01(-0.07%) |
Feb 11, 2020 | 9.077 | 9.143 | 9.065 | 9.101 | 705,727 | +0.02(+0.26%) |
Feb 10, 2020 | 9.083 | 9.161 | 9.047 | 9.077 | 985,175 | +0.03(+0.33%) |
Feb 07, 2020 | 8.957 | 9.065 | 8.951 | 9.047 | 991,609 | +0.08(+0.87%) |
Feb 06, 2020 | 8.855 | 9.005 | 8.837 | 8.969 | 2,543,119 | +0.13(+1.43%) |
Feb 05, 2020 | 8.813 | 8.849 | 8.785 | 8.843 | 1,191,143 | +0.05(+0.55%) |
Feb 04, 2020 | 8.765 | 8.843 | 8.753 | 8.795 | 1,690,836 | +0.08(+0.97%) |
Feb 03, 2020 | 8.681 | 8.741 | 8.657 | 8.711 | 1,098,208 | +0.05(+0.62%) |
Jan 31, 2020 | 8.759 | 8.789 | 8.639 | 8.657 | 1,115,956 | -0.11(-1.30%) |
Jan 30, 2020 | 8.777 | 8.819 | 8.741 | 8.771 | 869,375 | -0.05(-0.61%) |
Jan 29, 2020 | 8.765 | 8.837 | 8.729 | 8.825 | 1,243,249 | +0.07(+0.82%) |
Jan 28, 2020 | 8.657 | 8.765 | 8.651 | 8.753 | 1,402,517 | +0.13(+1.46%) |
Jan 27, 2020 | 8.591 | 8.669 | 8.531 | 8.627 | 1,466,709 | -0.01(-0.14%) |
Jan 24, 2020 | 8.705 | 8.705 | 8.585 | 8.639 | 666,677 | -0.06(-0.69%) |
Jan 23, 2020 | 8.681 | 8.702 | 8.639 | 8.699 | 636,348 | +0.02(+0.21%) |
Jan 22, 2020 | 8.657 | 8.705 | 8.645 | 8.681 | 794,464 | +0.04(+0.49%) |
Jan 21, 2020 | 8.681 | 8.705 | 8.588 | 8.639 | 1,112,032 | -0.02(-0.21%) |
Jan 17, 2020 | 8.657 | 8.693 | 8.639 | 8.657 | 695,641 | +0.02(+0.28%) |
Jan 16, 2020 | 8.639 | 8.663 | 8.630 | 8.633 | 675,682 | +0.02(+0.21%) |
Jan 15, 2020 | 8.555 | 8.636 | 8.555 | 8.615 | 911,818 | +0.07(+0.77%) |
Jan 14, 2020 | 8.500 | 8.573 | 8.500 | 8.549 | 954,755 | +0.05(+0.57%) |
Jan 13, 2020 | 8.434 | 8.531 | 8.434 | 8.500 | 716,895 | +0.07(+0.86%) |
Jan 10, 2020 | 8.416 | 8.446 | 8.380 | 8.428 | 532,343 | +0.01(+0.14%) |
Jan 09, 2020 | 8.410 | 8.480 | 8.404 | 8.416 | 617,794 | +0.02(+0.29%) |
Jan 08, 2020 | 8.404 | 8.422 | 8.380 | 8.392 | 762,717 | -0.02(-0.21%) |
Jan 07, 2020 | 8.434 | 8.458 | 8.392 | 8.410 | 522,253 | -0.01(-0.07%) |
Jan 06, 2020 | 8.434 | 8.442 | 8.368 | 8.416 | 837,218 | -0.04(-0.43%) |
Jan 03, 2020 | 8.410 | 8.480 | 8.392 | 8.452 | 640,709 | +0.00(+0.00%) |
Jan 02, 2020 | 8.464 | 8.488 | 8.410 | 8.452 | 795,974 | +0.03(+0.36%) |
Dec 31, 2019 | 8.452 | 8.462 | 8.416 | 8.422 | 748,909 | -0.03(-0.36%) |
Dec 30, 2019 | 8.470 | 8.488 | 8.440 | 8.452 | 568,871 | -0.02(-0.21%) |
Dec 27, 2019 | 8.512 | 8.531 | 8.446 | 8.470 | 727,602 | -0.04(-0.49%) |
Dec 26, 2019 | 8.494 | 8.531 | 8.446 | 8.512 | 576,986 | +0.05(+0.64%) |
Dec 24, 2019 | 8.494 | 8.506 | 8.443 | 8.458 | 322,934 | -0.01(-0.14%) |
Dec 23, 2019 | 8.555 | 8.566 | 8.452 | 8.470 | 647,870 | -0.06(-0.70%) |
Dec 20, 2019 | 8.525 | 8.567 | 8.497 | 8.531 | 669,174 | +0.01(+0.07%) |
Dec 19, 2019 | 8.512 | 8.599 | 8.488 | 8.525 | 1,340,936 | +0.01(+0.14%) |
Dec 18, 2019 | 8.549 | 8.567 | 8.500 | 8.512 | 771,120 | -0.02(-0.28%) |
Dec 17, 2019 | 8.512 | 8.567 | 8.494 | 8.537 | 946,045 | +0.03(+0.35%) |
Dec 16, 2019 | 8.555 | 8.573 | 8.506 | 8.506 | 1,002,541 | -0.04(-0.42%) |
Dec 13, 2019 | 8.561 | 8.567 | 8.479 | 8.543 | 609,248 | +0.00(+0.00%) |
Dec 12, 2019 | 8.567 | 8.591 | 8.518 | 8.543 | 516,610 | -0.01(-0.14%) |
Dec 11, 2019 | 8.585 | 8.591 | 8.525 | 8.555 | 598,716 | -0.04(-0.49%) |
Dec 10, 2019 | 8.561 | 8.609 | 8.518 | 8.597 | 814,636 | +0.02(+0.28%) |
Dec 09, 2019 | 8.561 | 8.609 | 8.537 | 8.573 | 730,495 | +0.04(+0.42%) |
Dec 06, 2019 | 8.567 | 8.567 | 8.512 | 8.537 | 1,044,710 | +0.01(+0.07%) |
Dec 05, 2019 | 8.567 | 8.569 | 8.494 | 8.531 | 723,595 | -0.02(-0.28%) |
Dec 04, 2019 | 8.585 | 8.615 | 8.528 | 8.555 | 874,069 | +0.01(+0.14%) |
Dec 03, 2019 | 8.531 | 8.558 | 8.500 | 8.543 | 684,973 | -0.02(-0.21%) |