Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.309 | 7.349 | 7.214 | 7.349 | 3,831 | -0.14(-1.85%) |
Feb 27, 2020 | 7.627 | 7.627 | 7.488 | 7.488 | 2,096 | -0.26(-3.33%) |
Feb 26, 2020 | 7.825 | 7.825 | 7.726 | 7.746 | 5,607 | -0.07(-0.89%) |
Feb 25, 2020 | 7.914 | 7.924 | 7.815 | 7.815 | 6,528 | -0.16(-1.99%) |
Feb 24, 2020 | 7.944 | 8.043 | 7.934 | 7.974 | 11,490 | -0.27(-3.25%) |
Feb 21, 2020 | 8.311 | 8.311 | 8.242 | 8.242 | 1,512 | -0.06(-0.72%) |
Feb 20, 2020 | 8.311 | 8.311 | 8.276 | 8.301 | 1,613 | +0.05(+0.60%) |
Feb 19, 2020 | 8.271 | 8.311 | 8.252 | 8.252 | 7,935 | +0.03(+0.36%) |
Feb 18, 2020 | 8.196 | 8.242 | 8.196 | 8.222 | 3,226 | -0.09(-1.07%) |
Feb 14, 2020 | 8.321 | 8.321 | 8.311 | 8.311 | 1,915 | -0.05(-0.65%) |
Feb 13, 2020 | 8.390 | 8.392 | 8.351 | 8.366 | 4,488 | -0.13(-1.58%) |
Feb 12, 2020 | 8.541 | 8.541 | 8.497 | 8.500 | 2,945 | +0.04(+0.47%) |
Feb 11, 2020 | 8.341 | 8.480 | 8.341 | 8.460 | 16,018 | +0.16(+1.91%) |
Feb 10, 2020 | 8.331 | 8.331 | 8.301 | 8.301 | 5,960 | -0.04(-0.53%) |
Feb 07, 2020 | 8.341 | 8.351 | 8.306 | 8.346 | 2,722 | -0.11(-1.35%) |
Feb 06, 2020 | 8.460 | 8.474 | 8.460 | 8.460 | 1,507 | +0.04(+0.47%) |
Feb 05, 2020 | 8.351 | 8.430 | 8.351 | 8.420 | 4,487 | +0.12(+1.43%) |
Feb 04, 2020 | 8.192 | 8.301 | 8.192 | 8.301 | 217 | +0.22(+2.76%) |
Feb 03, 2020 | 8.123 | 8.143 | 8.073 | 8.078 | 2,348 | -0.04(-0.51%) |
Jan 31, 2020 | 8.134 | 8.137 | 8.119 | 8.119 | 2,218 | -0.12(-1.51%) |
Jan 30, 2020 | 8.152 | 8.244 | 8.152 | 8.244 | 921 | +0.04(+0.51%) |
Jan 29, 2020 | 8.185 | 8.207 | 8.172 | 8.202 | 5,462 | +0.08(+0.98%) |
Jan 28, 2020 | 8.144 | 8.168 | 8.123 | 8.123 | 7,056 | +0.02(+0.24%) |
Jan 27, 2020 | 8.133 | 8.134 | 8.083 | 8.103 | 10,433 | -0.20(-2.37%) |
Jan 24, 2020 | 8.360 | 8.360 | 8.299 | 8.299 | 1,915 | -0.12(-1.44%) |
Jan 23, 2020 | 8.333 | 8.420 | 8.333 | 8.420 | 1,217 | -0.05(-0.55%) |
Jan 22, 2020 | 8.490 | 8.490 | 8.440 | 8.467 | 4,828 | -0.10(-1.13%) |
Jan 21, 2020 | 8.589 | 8.589 | 8.559 | 8.564 | 4,503 | -0.12(-1.37%) |
Jan 17, 2020 | 8.708 | 8.708 | 8.683 | 8.683 | 1,008 | -0.09(-1.02%) |
Jan 16, 2020 | 8.728 | 8.772 | 8.728 | 8.772 | 5,127 | +0.01(+0.17%) |
Jan 15, 2020 | 8.728 | 8.797 | 8.728 | 8.757 | 2,716 | -0.03(-0.34%) |
Jan 14, 2020 | 8.767 | 8.815 | 8.748 | 8.787 | 4,374 | +0.05(+0.57%) |
Jan 13, 2020 | 8.658 | 8.757 | 8.658 | 8.738 | 4,545 | +0.10(+1.20%) |
Jan 10, 2020 | 8.652 | 8.652 | 8.619 | 8.634 | 2,621 | -0.01(-0.11%) |
Jan 09, 2020 | 8.728 | 8.728 | 8.638 | 8.643 | 1,979 | -0.11(-1.24%) |
Jan 08, 2020 | 8.708 | 8.752 | 8.707 | 8.752 | 3,667 | +0.06(+0.73%) |
Jan 07, 2020 | 8.630 | 8.738 | 8.630 | 8.688 | 7,774 | +0.04(+0.46%) |
Jan 06, 2020 | 8.648 | 8.653 | 8.629 | 8.648 | 6,225 | -0.02(-0.29%) |
Jan 03, 2020 | 8.730 | 8.730 | 8.638 | 8.673 | 8,872 | -0.09(-1.07%) |
Jan 02, 2020 | 8.750 | 8.791 | 8.738 | 8.767 | 4,467 | +0.05(+0.62%) |
Dec 31, 2019 | 8.682 | 8.713 | 8.658 | 8.713 | 2,520 | +0.02(+0.17%) |
Dec 30, 2019 | 8.708 | 8.747 | 8.678 | 8.698 | 11,366 | -0.03(-0.29%) |
Dec 27, 2019 | 8.802 | 8.802 | 8.723 | 8.723 | 6,572 | +0.01(+0.11%) |
Dec 26, 2019 | 8.664 | 8.743 | 8.664 | 8.713 | 4,061 | +0.01(+0.11%) |
Dec 24, 2019 | 8.713 | 8.713 | 8.704 | 8.704 | 1,112 | -0.01(-0.11%) |
Dec 23, 2019 | 8.723 | 8.723 | 8.686 | 8.713 | 3,059 | +0.02(+0.23%) |
Dec 20, 2019 | 8.654 | 8.704 | 8.654 | 8.694 | 4,650 | +0.09(+1.09%) |
Dec 19, 2019 | 8.652 | 8.652 | 8.565 | 8.600 | 2,761 | -0.01(-0.11%) |
Dec 18, 2019 | 8.555 | 8.609 | 8.547 | 8.609 | 6,832 | +0.00(+0.06%) |
Dec 17, 2019 | 8.574 | 8.615 | 8.574 | 8.605 | 890 | +0.01(+0.17%) |
Dec 16, 2019 | 8.506 | 8.619 | 8.506 | 8.590 | 2,549 | +0.14(+1.70%) |
Dec 13, 2019 | 8.407 | 8.446 | 8.407 | 8.446 | 2,628 | +0.04(+0.53%) |
Dec 12, 2019 | 8.402 | 8.402 | 8.402 | 8.402 | 32 | +0.11(+1.32%) |
Dec 11, 2019 | 8.209 | 8.293 | 8.209 | 8.293 | 1,653 | +0.10(+1.26%) |
Dec 10, 2019 | 8.219 | 8.249 | 8.169 | 8.189 | 5,658 | -0.07(-0.84%) |
Dec 09, 2019 | 8.288 | 8.298 | 8.229 | 8.258 | 2,393 | -0.04(-0.48%) |
Dec 06, 2019 | 8.293 | 8.298 | 8.293 | 8.298 | 505 | +0.10(+1.27%) |
Dec 05, 2019 | 8.226 | 8.244 | 8.194 | 8.194 | 2,207 | -0.04(-0.48%) |
Dec 04, 2019 | 8.266 | 8.278 | 8.234 | 8.234 | 14,483 | +0.07(+0.91%) |
Dec 03, 2019 | 8.199 | 8.199 | 8.090 | 8.160 | 12,571 | -0.06(-0.72%) |