Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.810 | 7.950 | 7.400 | 7.950 | 134,400 | +0.03(+0.38%) |
Feb 27, 2020 | 7.760 | 8.195 | 7.540 | 7.920 | 174,926 | -0.10(-1.25%) |
Feb 26, 2020 | 8.290 | 8.480 | 8.000 | 8.020 | 305,622 | -0.22(-2.67%) |
Feb 25, 2020 | 8.730 | 8.730 | 8.200 | 8.240 | 220,641 | -0.51(-5.83%) |
Feb 24, 2020 | 8.810 | 9.240 | 7.850 | 8.750 | 336,831 | -1.06(-10.81%) |
Feb 21, 2020 | 10.47 | 10.48 | 8.500 | 9.810 | 315,500 | -0.81(-7.63%) |
Feb 20, 2020 | 10.25 | 10.66 | 10.14 | 10.62 | 417,162 | +0.56(+5.57%) |
Feb 19, 2020 | 9.250 | 10.32 | 9.180 | 10.06 | 403,190 | +0.93(+10.19%) |
Feb 18, 2020 | 9.590 | 9.660 | 9.030 | 9.130 | 139,517 | -0.57(-5.88%) |
Feb 14, 2020 | 9.690 | 9.740 | 9.450 | 9.700 | 76,300 | +0.10(+1.04%) |
Feb 13, 2020 | 8.900 | 9.700 | 8.900 | 9.600 | 327,487 | -0.41(-4.10%) |
Feb 12, 2020 | 9.410 | 10.13 | 9.310 | 10.01 | 64,619 | +0.64(+6.83%) |
Feb 11, 2020 | 9.240 | 9.400 | 9.028 | 9.370 | 46,705 | +0.12(+1.30%) |
Feb 10, 2020 | 9.280 | 9.377 | 9.100 | 9.250 | 69,640 | -0.11(-1.18%) |
Feb 07, 2020 | 9.300 | 9.450 | 8.513 | 9.360 | 75,100 | -0.02(-0.21%) |
Feb 06, 2020 | 9.270 | 9.390 | 9.260 | 9.380 | 38,155 | +0.05(+0.54%) |
Feb 05, 2020 | 9.320 | 9.565 | 9.080 | 9.330 | 111,065 | +0.03(+0.32%) |
Feb 04, 2020 | 9.130 | 9.322 | 9.050 | 9.300 | 119,795 | +0.45(+5.08%) |
Feb 03, 2020 | 8.340 | 8.890 | 8.340 | 8.850 | 168,131 | +0.58(+7.01%) |
Jan 31, 2020 | 8.280 | 8.430 | 7.780 | 8.270 | 118,100 | -0.07(-0.84%) |
Jan 30, 2020 | 8.550 | 8.590 | 8.330 | 8.340 | 54,608 | -0.29(-3.36%) |
Jan 29, 2020 | 8.680 | 8.810 | 8.200 | 8.630 | 128,881 | -0.08(-0.92%) |
Jan 28, 2020 | 10.12 | 10.27 | 8.710 | 8.710 | 338,719 | -1.16(-11.75%) |
Jan 27, 2020 | 10.10 | 10.10 | 9.610 | 9.870 | 40,191 | -0.23(-2.28%) |
Jan 24, 2020 | 10.34 | 10.42 | 9.478 | 10.10 | 54,100 | -0.17(-1.66%) |
Jan 23, 2020 | 10.40 | 10.71 | 10.27 | 10.27 | 124,155 | -0.06(-0.58%) |
Jan 22, 2020 | 10.00 | 10.45 | 9.980 | 10.33 | 101,330 | +0.36(+3.61%) |
Jan 21, 2020 | 10.00 | 10.08 | 9.620 | 9.970 | 90,685 | -0.01(-0.10%) |
Jan 17, 2020 | 9.890 | 10.23 | 9.789 | 9.980 | 74,700 | +0.05(+0.50%) |
Jan 16, 2020 | 9.700 | 9.980 | 9.700 | 9.930 | 70,344 | +0.19(+1.95%) |
Jan 15, 2020 | 9.450 | 9.850 | 9.422 | 9.740 | 105,270 | +0.16(+1.67%) |
Jan 14, 2020 | 9.450 | 9.710 | 9.235 | 9.580 | 58,697 | +0.14(+1.48%) |
Jan 13, 2020 | 8.880 | 9.585 | 8.772 | 9.440 | 174,839 | +0.72(+8.26%) |
Jan 10, 2020 | 8.050 | 8.790 | 7.970 | 8.720 | 44,800 | +0.67(+8.32%) |
Jan 09, 2020 | 8.010 | 8.075 | 7.870 | 8.050 | 18,210 | +0.06(+0.75%) |
Jan 08, 2020 | 7.580 | 8.050 | 7.580 | 7.990 | 36,131 | +0.32(+4.17%) |
Jan 07, 2020 | 7.500 | 7.810 | 7.390 | 7.670 | 41,913 | +0.06(+0.79%) |
Jan 06, 2020 | 7.510 | 7.740 | 7.510 | 7.610 | 28,841 | +0.08(+1.06%) |
Jan 03, 2020 | 7.560 | 7.760 | 7.490 | 7.530 | 30,500 | -0.17(-2.21%) |
Jan 02, 2020 | 7.760 | 7.847 | 7.580 | 7.700 | 44,975 | -0.06(-0.77%) |
Dec 31, 2019 | 7.860 | 7.875 | 7.650 | 7.760 | 20,500 | -0.03(-0.39%) |
Dec 30, 2019 | 7.750 | 7.820 | 7.670 | 7.790 | 21,134 | +0.05(+0.65%) |
Dec 27, 2019 | 7.890 | 7.890 | 7.594 | 7.740 | 39,200 | -0.05(-0.64%) |
Dec 26, 2019 | 8.210 | 8.300 | 7.650 | 7.790 | 37,326 | -0.49(-5.92%) |
Dec 24, 2019 | 8.360 | 8.360 | 8.099 | 8.280 | 9,400 | -0.01(-0.12%) |
Dec 23, 2019 | 8.370 | 8.370 | 8.220 | 8.290 | 38,976 | -0.02(-0.24%) |
Dec 20, 2019 | 8.370 | 8.370 | 8.160 | 8.310 | 42,000 | +0.05(+0.61%) |
Dec 19, 2019 | 8.300 | 8.400 | 8.170 | 8.260 | 19,202 | -0.03(-0.36%) |
Dec 18, 2019 | 8.360 | 8.510 | 8.230 | 8.290 | 38,647 | -0.10(-1.19%) |
Dec 17, 2019 | 8.200 | 8.420 | 8.150 | 8.390 | 60,247 | +0.26(+3.20%) |
Dec 16, 2019 | 8.150 | 8.400 | 8.047 | 8.130 | 133,981 | +0.05(+0.62%) |
Dec 13, 2019 | 8.050 | 8.100 | 7.990 | 8.080 | 45,000 | +0.09(+1.13%) |
Dec 12, 2019 | 7.900 | 8.080 | 7.892 | 7.990 | 24,378 | +0.04(+0.50%) |
Dec 11, 2019 | 7.750 | 7.990 | 7.610 | 7.950 | 18,951 | +0.06(+0.76%) |
Dec 10, 2019 | 7.940 | 8.000 | 7.850 | 7.890 | 8,349 | -0.05(-0.63%) |
Dec 09, 2019 | 7.930 | 7.980 | 7.720 | 7.940 | 30,951 | +0.01(+0.13%) |
Dec 06, 2019 | 7.940 | 8.120 | 7.900 | 7.930 | 94,700 | -0.02(-0.25%) |
Dec 05, 2019 | 7.700 | 7.980 | 7.670 | 7.950 | 60,518 | +0.29(+3.79%) |
Dec 04, 2019 | 7.390 | 7.760 | 7.210 | 7.660 | 336,676 | +0.38(+5.22%) |
Dec 03, 2019 | 7.080 | 7.330 | 7.010 | 7.280 | 69,022 | +0.27(+3.85%) |