Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.821 | 7.910 | 7.742 | 7.815 | 96,184 | -0.26(-3.27%) |
Feb 27, 2020 | 8.141 | 8.197 | 8.040 | 8.079 | 44,526 | -0.18(-2.18%) |
Feb 26, 2020 | 8.388 | 8.388 | 8.256 | 8.259 | 29,446 | -0.01(-0.07%) |
Feb 25, 2020 | 8.489 | 8.489 | 8.264 | 8.264 | 123,611 | -0.19(-2.19%) |
Feb 24, 2020 | 8.534 | 8.545 | 8.393 | 8.449 | 61,916 | -0.34(-3.90%) |
Feb 21, 2020 | 8.831 | 8.833 | 8.769 | 8.792 | 16,565 | -0.02(-0.19%) |
Feb 20, 2020 | 8.870 | 8.876 | 8.809 | 8.809 | 31,780 | -0.04(-0.51%) |
Feb 19, 2020 | 8.842 | 8.876 | 8.842 | 8.854 | 5,689 | +0.05(+0.52%) |
Feb 18, 2020 | 8.792 | 8.815 | 8.792 | 8.808 | 12,922 | -0.07(-0.73%) |
Feb 14, 2020 | 8.893 | 8.901 | 8.859 | 8.873 | 8,905 | +0.01(+0.10%) |
Feb 13, 2020 | 8.826 | 8.888 | 8.826 | 8.865 | 7,853 | -0.07(-0.75%) |
Feb 12, 2020 | 8.955 | 8.966 | 8.882 | 8.932 | 94,787 | +0.04(+0.44%) |
Feb 11, 2020 | 8.865 | 8.926 | 8.865 | 8.893 | 52,976 | +0.10(+1.08%) |
Feb 10, 2020 | 8.764 | 8.842 | 8.764 | 8.797 | 87,207 | +0.01(+0.06%) |
Feb 07, 2020 | 8.831 | 8.859 | 8.792 | 8.792 | 35,623 | -0.13(-1.51%) |
Feb 06, 2020 | 8.870 | 8.943 | 8.837 | 8.927 | 69,429 | +0.00(+0.03%) |
Feb 05, 2020 | 8.937 | 8.937 | 8.915 | 8.924 | 9,329 | +0.10(+1.15%) |
Feb 04, 2020 | 8.775 | 8.870 | 8.764 | 8.823 | 30,825 | +0.16(+1.85%) |
Feb 03, 2020 | 8.674 | 8.724 | 8.663 | 8.663 | 24,865 | +0.04(+0.46%) |
Jan 31, 2020 | 8.724 | 8.724 | 8.623 | 8.623 | 55,395 | -0.15(-1.73%) |
Jan 30, 2020 | 8.786 | 8.814 | 8.758 | 8.775 | 81,241 | -0.07(-0.82%) |
Jan 29, 2020 | 8.825 | 8.851 | 8.825 | 8.848 | 15,987 | +0.02(+0.25%) |
Jan 28, 2020 | 8.764 | 8.826 | 8.674 | 8.826 | 26,988 | +0.11(+1.29%) |
Jan 27, 2020 | 8.758 | 8.797 | 8.713 | 8.713 | 28,926 | -0.21(-2.33%) |
Jan 24, 2020 | 8.943 | 8.977 | 8.904 | 8.921 | 34,020 | +0.02(+0.19%) |
Jan 23, 2020 | 8.927 | 8.927 | 8.870 | 8.904 | 30,668 | -0.05(-0.56%) |
Jan 22, 2020 | 8.927 | 8.955 | 8.921 | 8.955 | 22,986 | +0.06(+0.69%) |
Jan 21, 2020 | 8.876 | 8.938 | 8.876 | 8.893 | 19,612 | -0.02(-0.19%) |
Jan 17, 2020 | 8.927 | 8.927 | 8.876 | 8.910 | 25,114 | +0.03(+0.32%) |
Jan 16, 2020 | 8.899 | 8.921 | 8.882 | 8.882 | 18,036 | +0.04(+0.44%) |
Jan 15, 2020 | 8.809 | 8.842 | 8.803 | 8.842 | 35,974 | +0.05(+0.57%) |
Jan 14, 2020 | 8.790 | 8.802 | 8.786 | 8.792 | 7,792 | +0.00(+0.00%) |
Jan 13, 2020 | 8.820 | 8.820 | 8.792 | 8.792 | 28,930 | -0.07(-0.75%) |
Jan 10, 2020 | 8.842 | 8.899 | 8.842 | 8.858 | 30,458 | -0.01(-0.06%) |
Jan 09, 2020 | 8.842 | 8.893 | 8.842 | 8.863 | 36,690 | +0.05(+0.55%) |
Jan 08, 2020 | 8.730 | 8.828 | 8.730 | 8.814 | 20,565 | +0.06(+0.64%) |
Jan 07, 2020 | 8.764 | 8.767 | 8.702 | 8.758 | 21,769 | +0.01(+0.06%) |
Jan 06, 2020 | 8.747 | 8.763 | 8.713 | 8.753 | 29,737 | -0.01(-0.13%) |
Jan 03, 2020 | 8.775 | 8.809 | 8.764 | 8.764 | 17,633 | -0.13(-1.51%) |
Jan 02, 2020 | 8.826 | 8.899 | 8.826 | 8.899 | 24,999 | +0.10(+1.08%) |
Dec 31, 2019 | 8.663 | 8.803 | 8.645 | 8.803 | 43,995 | +0.13(+1.49%) |
Dec 30, 2019 | 8.786 | 8.797 | 8.674 | 8.674 | 72,508 | -0.08(-0.93%) |
Dec 27, 2019 | 8.747 | 8.786 | 8.747 | 8.755 | 14,427 | +0.02(+0.25%) |
Dec 26, 2019 | 8.678 | 8.743 | 8.678 | 8.734 | 17,346 | +0.08(+0.90%) |
Dec 24, 2019 | 8.590 | 8.700 | 8.590 | 8.656 | 20,390 | -0.01(-0.06%) |
Dec 23, 2019 | 8.651 | 8.714 | 8.651 | 8.662 | 220,701 | -0.01(-0.13%) |
Dec 20, 2019 | 8.651 | 8.711 | 8.651 | 8.673 | 48,541 | +0.00(+0.00%) |
Dec 19, 2019 | 8.634 | 8.684 | 8.634 | 8.673 | 17,936 | -0.03(-0.32%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.628 | 8.700 | 27,702 | +0.02(+0.21%) |
Dec 17, 2019 | 8.678 | 8.700 | 8.617 | 8.682 | 114,082 | +0.03(+0.32%) |
Dec 16, 2019 | 8.617 | 8.667 | 8.617 | 8.654 | 49,320 | +0.09(+1.08%) |
Dec 13, 2019 | 8.529 | 8.624 | 8.529 | 8.562 | 66,225 | +0.06(+0.65%) |
Dec 12, 2019 | 8.495 | 8.534 | 8.429 | 8.506 | 32,109 | +0.07(+0.85%) |
Dec 11, 2019 | 8.412 | 8.434 | 8.407 | 8.434 | 8,760 | +0.08(+1.00%) |
Dec 10, 2019 | 8.335 | 8.390 | 8.332 | 8.351 | 14,800 | +0.02(+0.20%) |
Dec 09, 2019 | 8.373 | 8.379 | 8.335 | 8.335 | 8,957 | -0.06(-0.73%) |
Dec 06, 2019 | 8.346 | 8.423 | 8.346 | 8.396 | 18,586 | +0.07(+0.84%) |
Dec 05, 2019 | 8.355 | 8.355 | 8.296 | 8.326 | 13,672 | +0.00(+0.03%) |
Dec 04, 2019 | 8.257 | 8.354 | 8.257 | 8.324 | 22,365 | +0.04(+0.54%) |
Dec 03, 2019 | 8.224 | 8.418 | 8.217 | 8.279 | 27,065 | +0.03(+0.34%) |