Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.670 | 7.200 | 6.602 | 7.187 | 505,289 | +0.24(+3.50%) |
Feb 27, 2020 | 7.007 | 7.181 | 6.571 | 6.944 | 705,073 | -0.35(-4.78%) |
Feb 26, 2020 | 7.474 | 7.545 | 7.181 | 7.293 | 470,171 | -0.11(-1.51%) |
Feb 25, 2020 | 7.953 | 7.972 | 7.405 | 7.405 | 705,094 | -0.57(-7.11%) |
Feb 24, 2020 | 8.283 | 8.285 | 7.953 | 7.972 | 446,873 | -0.41(-4.90%) |
Feb 21, 2020 | 8.427 | 8.457 | 8.178 | 8.383 | 481,044 | -0.12(-1.39%) |
Feb 20, 2020 | 8.638 | 8.694 | 8.470 | 8.501 | 325,514 | -0.12(-1.44%) |
Feb 19, 2020 | 8.638 | 8.713 | 8.533 | 8.626 | 133,887 | +0.06(+0.73%) |
Feb 18, 2020 | 8.620 | 8.663 | 8.501 | 8.564 | 94,453 | -0.06(-0.65%) |
Feb 14, 2020 | 8.713 | 8.735 | 8.483 | 8.620 | 219,488 | -0.07(-0.79%) |
Feb 13, 2020 | 8.751 | 8.769 | 8.663 | 8.688 | 207,417 | -0.06(-0.71%) |
Feb 12, 2020 | 8.744 | 8.875 | 8.638 | 8.751 | 172,739 | +0.06(+0.72%) |
Feb 11, 2020 | 8.501 | 8.713 | 8.489 | 8.688 | 235,880 | +0.28(+3.33%) |
Feb 10, 2020 | 8.539 | 8.570 | 8.343 | 8.408 | 479,218 | -0.12(-1.46%) |
Feb 07, 2020 | 8.632 | 8.719 | 8.501 | 8.533 | 284,516 | -0.19(-2.21%) |
Feb 06, 2020 | 9.012 | 9.031 | 8.707 | 8.726 | 224,429 | -0.29(-3.18%) |
Feb 05, 2020 | 8.825 | 9.012 | 8.800 | 9.012 | 213,950 | +0.26(+2.92%) |
Feb 04, 2020 | 8.676 | 8.844 | 8.663 | 8.757 | 301,004 | +0.08(+0.93%) |
Feb 03, 2020 | 8.819 | 8.894 | 8.623 | 8.676 | 554,888 | -0.18(-2.04%) |
Jan 31, 2020 | 9.099 | 9.249 | 8.794 | 8.856 | 629,885 | -0.35(-3.79%) |
Jan 30, 2020 | 9.217 | 9.284 | 9.078 | 9.205 | 365,314 | -0.01(-0.13%) |
Jan 29, 2020 | 9.399 | 9.399 | 9.144 | 9.217 | 334,431 | -0.12(-1.30%) |
Jan 28, 2020 | 9.345 | 9.484 | 9.199 | 9.339 | 431,305 | -0.01(-0.06%) |
Jan 27, 2020 | 9.229 | 9.418 | 9.169 | 9.345 | 901,256 | -0.10(-1.09%) |
Jan 24, 2020 | 9.387 | 9.491 | 9.266 | 9.448 | 385,210 | +0.01(+0.13%) |
Jan 23, 2020 | 9.412 | 9.491 | 9.327 | 9.436 | 388,311 | +0.00(+0.00%) |
Jan 22, 2020 | 9.497 | 9.563 | 9.296 | 9.436 | 607,185 | +0.09(+0.91%) |
Jan 21, 2020 | 9.460 | 9.521 | 9.266 | 9.351 | 616,320 | -0.11(-1.16%) |
Jan 17, 2020 | 9.472 | 9.563 | 9.375 | 9.460 | 744,070 | +0.02(+0.26%) |
Jan 16, 2020 | 9.442 | 9.515 | 9.406 | 9.436 | 701,959 | +0.02(+0.26%) |
Jan 15, 2020 | 9.545 | 9.545 | 9.406 | 9.412 | 750,134 | -0.10(-1.02%) |
Jan 14, 2020 | 9.715 | 9.715 | 9.412 | 9.509 | 1,721,120 | -0.10(-1.01%) |
Jan 13, 2020 | 9.685 | 9.703 | 9.594 | 9.606 | 515,562 | +0.04(+0.44%) |
Jan 10, 2020 | 9.679 | 9.715 | 9.472 | 9.563 | 5,325,425 | -0.49(-4.89%) |
Jan 09, 2020 | 10.35 | 10.76 | 10.25 | 10.06 | 352,160 | -0.10(-1.02%) |
Jan 08, 2020 | 10.50 | 10.56 | 9.958 | 10.16 | 291,335 | -0.36(-3.41%) |
Jan 07, 2020 | 10.63 | 10.73 | 10.35 | 10.52 | 137,274 | -0.02(-0.23%) |
Jan 06, 2020 | 10.40 | 10.64 | 10.32 | 10.54 | 124,130 | +0.21(+2.06%) |
Jan 03, 2020 | 10.32 | 10.38 | 10.27 | 10.33 | 113,965 | +0.10(+0.95%) |
Jan 02, 2020 | 10.30 | 10.35 | 10.14 | 10.23 | 95,447 | -0.09(-0.88%) |
Dec 31, 2019 | 10.21 | 10.44 | 10.21 | 10.32 | 124,176 | +0.10(+1.01%) |
Dec 30, 2019 | 10.33 | 10.35 | 10.16 | 10.22 | 92,873 | -0.08(-0.82%) |
Dec 27, 2019 | 10.29 | 10.44 | 10.18 | 10.30 | 129,940 | +0.05(+0.53%) |
Dec 26, 2019 | 10.29 | 10.33 | 10.20 | 10.25 | 88,807 | -0.04(-0.35%) |
Dec 24, 2019 | 10.25 | 10.40 | 10.24 | 10.29 | 57,641 | +0.05(+0.53%) |
Dec 23, 2019 | 10.15 | 10.32 | 10.15 | 10.23 | 73,084 | +0.05(+0.54%) |
Dec 20, 2019 | 10.30 | 10.41 | 10.08 | 10.18 | 135,046 | -0.10(-1.00%) |
Dec 19, 2019 | 10.32 | 10.44 | 10.15 | 10.28 | 247,170 | +0.14(+1.38%) |
Dec 18, 2019 | 10.23 | 10.28 | 10.12 | 10.14 | 146,193 | -0.09(-0.89%) |
Dec 17, 2019 | 10.22 | 10.26 | 10.21 | 10.23 | 108,273 | +0.03(+0.30%) |
Dec 16, 2019 | 10.02 | 10.26 | 9.981 | 10.20 | 85,401 | +0.19(+1.88%) |
Dec 13, 2019 | 10.18 | 10.26 | 9.879 | 10.01 | 81,521 | -0.15(-1.44%) |
Dec 12, 2019 | 10.22 | 10.26 | 10.06 | 10.16 | 198,916 | +0.02(+0.18%) |
Dec 11, 2019 | 10.10 | 10.32 | 10.05 | 10.14 | 163,664 | +0.06(+0.60%) |
Dec 10, 2019 | 9.806 | 10.08 | 9.782 | 10.08 | 170,563 | +0.21(+2.15%) |
Dec 09, 2019 | 9.758 | 9.922 | 9.667 | 9.867 | 223,445 | +0.09(+0.87%) |
Dec 06, 2019 | 9.715 | 9.897 | 9.600 | 9.782 | 342,061 | +0.07(+0.69%) |
Dec 05, 2019 | 10.13 | 10.15 | 9.667 | 9.715 | 277,804 | -0.34(-3.38%) |
Dec 04, 2019 | 9.691 | 10.17 | 9.602 | 10.06 | 304,028 | +0.54(+5.68%) |
Dec 03, 2019 | 9.351 | 9.661 | 9.187 | 9.515 | 250,128 | +0.16(+1.75%) |