Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.344 | 8.667 | 8.221 | 8.659 | 49,326 | +0.10(+1.17%) |
Feb 27, 2020 | 8.406 | 8.675 | 8.267 | 8.559 | 47,694 | +0.05(+0.63%) |
Feb 26, 2020 | 8.490 | 8.536 | 8.413 | 8.506 | 18,590 | +0.06(+0.73%) |
Feb 25, 2020 | 8.367 | 8.444 | 8.102 | 8.444 | 36,515 | +0.05(+0.55%) |
Feb 24, 2020 | 8.375 | 8.429 | 8.337 | 8.398 | 18,639 | -0.10(-1.18%) |
Feb 21, 2020 | 8.521 | 8.682 | 8.498 | 8.498 | 15,617 | +0.02(+0.18%) |
Feb 20, 2020 | 8.452 | 8.606 | 8.452 | 8.483 | 25,532 | -0.05(-0.54%) |
Feb 19, 2020 | 8.682 | 8.752 | 8.529 | 8.529 | 14,200 | -0.10(-1.16%) |
Feb 18, 2020 | 8.536 | 8.652 | 8.437 | 8.629 | 24,490 | +0.11(+1.26%) |
Feb 14, 2020 | 8.235 | 8.913 | 8.235 | 8.521 | 13,275 | -0.22(-2.46%) |
Feb 13, 2020 | 8.629 | 8.759 | 8.567 | 8.736 | 6,320 | +0.11(+1.25%) |
Feb 12, 2020 | 8.767 | 8.775 | 8.621 | 8.629 | 16,606 | -0.01(-0.09%) |
Feb 11, 2020 | 8.813 | 8.905 | 8.636 | 8.636 | 15,240 | -0.09(-1.06%) |
Feb 10, 2020 | 8.636 | 8.736 | 8.629 | 8.729 | 9,429 | +0.12(+1.43%) |
Feb 07, 2020 | 8.552 | 8.675 | 8.475 | 8.606 | 21,214 | +0.01(+0.09%) |
Feb 06, 2020 | 8.659 | 8.690 | 8.567 | 8.598 | 14,439 | -0.05(-0.62%) |
Feb 05, 2020 | 8.675 | 8.740 | 8.506 | 8.652 | 14,278 | +0.12(+1.35%) |
Feb 04, 2020 | 8.705 | 8.759 | 8.506 | 8.536 | 27,996 | -0.15(-1.68%) |
Feb 03, 2020 | 8.275 | 8.813 | 8.221 | 8.682 | 27,249 | +0.49(+6.00%) |
Jan 31, 2020 | 8.329 | 8.344 | 8.160 | 8.191 | 29,283 | -0.24(-2.83%) |
Jan 30, 2020 | 8.429 | 8.467 | 8.348 | 8.429 | 24,445 | -0.06(-0.72%) |
Jan 29, 2020 | 8.506 | 8.506 | 8.391 | 8.490 | 28,920 | -0.05(-0.63%) |
Jan 28, 2020 | 8.498 | 8.598 | 8.452 | 8.544 | 50,976 | +0.08(+1.00%) |
Jan 27, 2020 | 8.375 | 8.552 | 8.329 | 8.460 | 19,911 | -0.03(-0.36%) |
Jan 24, 2020 | 8.529 | 8.552 | 8.452 | 8.490 | 17,309 | -0.04(-0.45%) |
Jan 23, 2020 | 8.475 | 8.621 | 8.364 | 8.529 | 32,106 | +0.05(+0.54%) |
Jan 22, 2020 | 8.413 | 8.490 | 8.333 | 8.483 | 25,376 | +0.12(+1.38%) |
Jan 21, 2020 | 8.267 | 8.506 | 8.221 | 8.367 | 68,487 | +0.12(+1.40%) |
Jan 17, 2020 | 8.344 | 8.344 | 8.214 | 8.252 | 34,359 | -0.02(-0.28%) |
Jan 16, 2020 | 8.221 | 8.344 | 8.198 | 8.275 | 47,695 | +0.06(+0.75%) |
Jan 15, 2020 | 8.106 | 8.367 | 8.106 | 8.214 | 64,471 | +0.15(+1.81%) |
Jan 14, 2020 | 8.052 | 8.098 | 7.991 | 8.068 | 60,184 | +0.01(+0.10%) |
Jan 13, 2020 | 8.029 | 8.075 | 7.991 | 8.060 | 14,065 | +0.05(+0.58%) |
Jan 10, 2020 | 8.022 | 8.083 | 7.899 | 8.014 | 37,352 | -0.03(-0.38%) |
Jan 09, 2020 | 8.198 | 8.244 | 8.014 | 8.045 | 51,446 | -0.18(-2.15%) |
Jan 08, 2020 | 8.129 | 8.283 | 8.129 | 8.221 | 23,921 | +0.05(+0.56%) |
Jan 07, 2020 | 8.114 | 8.221 | 8.091 | 8.175 | 131,786 | +0.11(+1.33%) |
Jan 06, 2020 | 7.876 | 8.137 | 7.876 | 8.068 | 60,158 | +0.14(+1.74%) |
Jan 03, 2020 | 7.883 | 7.952 | 7.760 | 7.929 | 79,650 | +0.03(+0.39%) |
Jan 02, 2020 | 8.229 | 8.229 | 7.647 | 7.899 | 121,321 | -0.25(-3.02%) |
Dec 31, 2019 | 8.022 | 8.210 | 8.022 | 8.145 | 37,482 | +0.13(+1.63%) |
Dec 30, 2019 | 8.060 | 8.114 | 7.937 | 8.014 | 58,004 | +0.00(+0.00%) |
Dec 27, 2019 | 7.976 | 8.037 | 7.956 | 8.014 | 28,242 | +0.03(+0.39%) |
Dec 26, 2019 | 8.014 | 8.029 | 7.945 | 7.983 | 23,892 | +0.01(+0.10%) |
Dec 24, 2019 | 7.914 | 8.052 | 7.868 | 7.976 | 14,706 | +0.07(+0.87%) |
Dec 23, 2019 | 7.837 | 8.045 | 7.699 | 7.906 | 366,671 | +0.11(+1.38%) |
Dec 20, 2019 | 7.730 | 7.926 | 7.722 | 7.799 | 110,235 | +0.11(+1.40%) |
Dec 19, 2019 | 8.037 | 8.049 | 7.668 | 7.691 | 46,249 | -0.32(-3.93%) |
Dec 18, 2019 | 7.722 | 8.221 | 7.645 | 8.006 | 74,651 | +0.33(+4.30%) |
Dec 17, 2019 | 7.976 | 7.976 | 7.630 | 7.676 | 306,854 | +0.04(+0.50%) |
Dec 16, 2019 | 7.376 | 7.722 | 7.376 | 7.637 | 388,641 | +0.15(+2.05%) |
Dec 13, 2019 | 7.468 | 7.499 | 7.349 | 7.484 | 32,927 | -0.02(-0.31%) |
Dec 12, 2019 | 7.153 | 7.684 | 7.153 | 7.507 | 50,432 | +0.28(+3.94%) |
Dec 11, 2019 | 7.169 | 7.223 | 7.023 | 7.223 | 24,428 | +0.12(+1.62%) |
Dec 10, 2019 | 7.030 | 7.184 | 7.000 | 7.107 | 32,258 | +0.12(+1.65%) |
Dec 09, 2019 | 7.146 | 7.146 | 6.977 | 6.992 | 25,352 | -0.10(-1.41%) |
Dec 06, 2019 | 7.084 | 7.223 | 7.069 | 7.092 | 40,346 | +0.00(+0.00%) |
Dec 05, 2019 | 7.007 | 7.192 | 7.007 | 7.092 | 16,990 | +0.04(+0.54%) |
Dec 04, 2019 | 7.069 | 7.107 | 7.043 | 7.053 | 9,431 | +0.04(+0.55%) |
Dec 03, 2019 | 6.838 | 7.042 | 6.838 | 7.015 | 11,152 | +0.15(+2.13%) |