Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.700 | 8.907 | 8.077 | 8.210 | 146,900 | -0.56(-6.39%) |
Feb 27, 2020 | 9.210 | 9.287 | 8.750 | 8.770 | 84,985 | -0.55(-5.90%) |
Feb 26, 2020 | 9.700 | 9.920 | 9.300 | 9.320 | 61,167 | -0.50(-5.09%) |
Feb 25, 2020 | 10.05 | 10.05 | 9.700 | 9.820 | 109,330 | -0.29(-2.87%) |
Feb 24, 2020 | 10.11 | 10.20 | 10.04 | 10.11 | 24,106 | -0.21(-2.03%) |
Feb 21, 2020 | 10.36 | 10.42 | 10.24 | 10.32 | 35,600 | -0.09(-0.86%) |
Feb 20, 2020 | 10.11 | 10.43 | 10.00 | 10.41 | 24,067 | +0.33(+3.27%) |
Feb 19, 2020 | 9.780 | 10.17 | 9.780 | 10.08 | 55,758 | +0.25(+2.54%) |
Feb 18, 2020 | 9.700 | 9.950 | 9.700 | 9.830 | 41,502 | +0.04(+0.41%) |
Feb 14, 2020 | 9.870 | 10.01 | 9.790 | 9.790 | 47,100 | -0.17(-1.71%) |
Feb 13, 2020 | 10.00 | 10.08 | 9.815 | 9.960 | 41,855 | -0.11(-1.09%) |
Feb 12, 2020 | 9.970 | 10.12 | 9.970 | 10.07 | 55,416 | -0.02(-0.20%) |
Feb 11, 2020 | 10.17 | 10.31 | 10.03 | 10.09 | 22,369 | -0.12(-1.18%) |
Feb 10, 2020 | 9.970 | 10.24 | 9.770 | 10.21 | 48,203 | +0.19(+1.90%) |
Feb 07, 2020 | 10.24 | 10.36 | 9.910 | 10.02 | 119,900 | -0.34(-3.28%) |
Feb 06, 2020 | 10.20 | 10.44 | 10.20 | 10.36 | 61,988 | +0.09(+0.88%) |
Feb 05, 2020 | 9.830 | 10.34 | 9.830 | 10.27 | 113,035 | +0.27(+2.70%) |
Feb 04, 2020 | 9.810 | 10.05 | 9.610 | 10.00 | 65,270 | +0.23(+2.35%) |
Feb 03, 2020 | 9.560 | 9.790 | 9.560 | 9.770 | 99,786 | +0.19(+1.98%) |
Jan 31, 2020 | 9.650 | 9.840 | 9.580 | 9.580 | 83,100 | -0.20(-2.04%) |
Jan 30, 2020 | 9.530 | 9.790 | 9.530 | 9.780 | 61,913 | +0.10(+1.03%) |
Jan 29, 2020 | 9.500 | 9.740 | 9.500 | 9.680 | 47,346 | +0.07(+0.73%) |
Jan 28, 2020 | 9.500 | 9.710 | 9.500 | 9.610 | 86,029 | -0.06(-0.62%) |
Jan 27, 2020 | 9.500 | 9.730 | 9.500 | 9.670 | 34,654 | +0.06(+0.62%) |
Jan 24, 2020 | 9.500 | 9.677 | 9.500 | 9.610 | 30,200 | +0.06(+0.63%) |
Jan 23, 2020 | 9.500 | 9.666 | 9.360 | 9.550 | 60,049 | +0.00(+0.00%) |
Jan 22, 2020 | 9.640 | 9.750 | 9.480 | 9.550 | 26,470 | -0.13(-1.34%) |
Jan 21, 2020 | 9.610 | 9.750 | 9.560 | 9.680 | 47,879 | +0.01(+0.10%) |
Jan 17, 2020 | 9.730 | 9.735 | 9.520 | 9.670 | 39,600 | +0.01(+0.10%) |
Jan 16, 2020 | 9.520 | 9.690 | 9.500 | 9.660 | 24,065 | +0.18(+1.90%) |
Jan 15, 2020 | 9.520 | 9.640 | 9.380 | 9.480 | 57,512 | -0.11(-1.15%) |
Jan 14, 2020 | 9.600 | 9.677 | 9.490 | 9.590 | 34,544 | +0.00(+0.00%) |
Jan 13, 2020 | 9.610 | 9.700 | 9.310 | 9.590 | 64,961 | -0.03(-0.31%) |
Jan 10, 2020 | 9.650 | 9.750 | 9.600 | 9.620 | 33,100 | -0.02(-0.21%) |
Jan 09, 2020 | 9.690 | 9.820 | 9.610 | 9.640 | 22,602 | -0.01(-0.10%) |
Jan 08, 2020 | 9.610 | 9.726 | 9.530 | 9.650 | 26,745 | +0.00(+0.00%) |
Jan 07, 2020 | 9.710 | 9.820 | 9.450 | 9.650 | 46,500 | -0.11(-1.13%) |
Jan 06, 2020 | 9.650 | 9.840 | 9.500 | 9.760 | 54,295 | -0.02(-0.20%) |
Jan 03, 2020 | 9.800 | 9.966 | 9.680 | 9.780 | 58,400 | -0.07(-0.71%) |
Jan 02, 2020 | 9.560 | 9.960 | 9.550 | 9.850 | 41,898 | +0.29(+3.03%) |
Dec 31, 2019 | 9.600 | 9.650 | 9.520 | 9.560 | 40,600 | -0.03(-0.31%) |
Dec 30, 2019 | 9.590 | 9.690 | 9.530 | 9.590 | 30,316 | +0.01(+0.10%) |
Dec 27, 2019 | 9.890 | 9.910 | 9.560 | 9.580 | 28,400 | -0.18(-1.84%) |
Dec 26, 2019 | 9.750 | 9.770 | 9.650 | 9.760 | 17,768 | +0.07(+0.72%) |
Dec 24, 2019 | 9.760 | 9.760 | 9.660 | 9.690 | 10,300 | +0.03(+0.31%) |
Dec 23, 2019 | 9.640 | 9.755 | 9.640 | 9.660 | 21,129 | +0.02(+0.21%) |
Dec 20, 2019 | 9.640 | 9.767 | 9.610 | 9.640 | 62,300 | +0.01(+0.10%) |
Dec 19, 2019 | 9.800 | 9.940 | 9.570 | 9.630 | 51,289 | -0.16(-1.63%) |
Dec 18, 2019 | 9.713 | 9.838 | 9.650 | 9.790 | 21,402 | +0.07(+0.72%) |
Dec 17, 2019 | 9.710 | 9.770 | 9.650 | 9.720 | 32,146 | +0.00(+0.00%) |
Dec 16, 2019 | 9.990 | 9.990 | 9.710 | 9.720 | 25,788 | -0.16(-1.62%) |
Dec 13, 2019 | 9.950 | 10.04 | 9.750 | 9.880 | 20,400 | -0.09(-0.90%) |
Dec 12, 2019 | 9.870 | 10.08 | 9.870 | 9.970 | 18,100 | +0.12(+1.22%) |
Dec 11, 2019 | 9.960 | 10.06 | 9.830 | 9.850 | 24,612 | -0.12(-1.20%) |
Dec 10, 2019 | 10.06 | 10.06 | 9.820 | 9.970 | 22,417 | -0.02(-0.20%) |
Dec 09, 2019 | 10.24 | 10.24 | 9.850 | 9.990 | 34,591 | -0.10(-0.99%) |
Dec 06, 2019 | 10.13 | 10.13 | 10.00 | 10.09 | 27,500 | +0.05(+0.50%) |
Dec 05, 2019 | 10.03 | 10.15 | 10.01 | 10.04 | 17,899 | +0.01(+0.10%) |
Dec 04, 2019 | 10.02 | 10.20 | 9.930 | 10.03 | 27,580 | -0.21(-2.05%) |
Dec 03, 2019 | 10.30 | 10.30 | 10.14 | 10.24 | 25,586 | -0.13(-1.25%) |