Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.377 | 8.385 | 8.225 | 8.319 | 1,723,132 | -0.21(-2.47%) |
Feb 27, 2020 | 8.661 | 8.675 | 8.334 | 8.530 | 1,476,853 | -0.18(-2.08%) |
Feb 26, 2020 | 8.740 | 8.798 | 8.711 | 8.711 | 673,426 | -0.04(-0.50%) |
Feb 25, 2020 | 8.944 | 8.965 | 8.733 | 8.755 | 577,181 | -0.17(-1.87%) |
Feb 24, 2020 | 8.958 | 9.009 | 8.907 | 8.922 | 605,898 | -0.16(-1.76%) |
Feb 21, 2020 | 9.074 | 9.111 | 9.053 | 9.082 | 533,786 | +0.00(+0.00%) |
Feb 20, 2020 | 9.074 | 9.092 | 9.053 | 9.082 | 266,721 | +0.01(+0.16%) |
Feb 19, 2020 | 9.060 | 9.082 | 9.053 | 9.067 | 251,529 | +0.01(+0.16%) |
Feb 18, 2020 | 9.038 | 9.063 | 9.038 | 9.053 | 329,606 | +0.00(+0.00%) |
Feb 14, 2020 | 9.053 | 9.067 | 9.038 | 9.053 | 217,096 | +0.00(+0.00%) |
Feb 13, 2020 | 9.045 | 9.074 | 9.038 | 9.053 | 420,900 | +0.00(+0.00%) |
Feb 12, 2020 | 9.024 | 9.067 | 9.024 | 9.053 | 473,127 | +0.03(+0.32%) |
Feb 11, 2020 | 9.016 | 9.031 | 9.016 | 9.024 | 249,163 | +0.01(+0.16%) |
Feb 10, 2020 | 9.009 | 9.031 | 9.009 | 9.009 | 323,889 | +0.00(+0.00%) |
Feb 07, 2020 | 9.024 | 9.024 | 9.009 | 9.009 | 321,649 | -0.01(-0.16%) |
Feb 06, 2020 | 8.987 | 9.024 | 8.986 | 9.024 | 260,474 | +0.04(+0.45%) |
Feb 05, 2020 | 8.990 | 8.990 | 8.969 | 8.983 | 245,837 | +0.04(+0.40%) |
Feb 04, 2020 | 8.962 | 8.962 | 8.933 | 8.947 | 376,109 | +0.02(+0.24%) |
Feb 03, 2020 | 8.940 | 8.954 | 8.925 | 8.925 | 227,693 | +0.01(+0.08%) |
Jan 31, 2020 | 8.940 | 8.954 | 8.912 | 8.918 | 285,685 | -0.04(-0.48%) |
Jan 30, 2020 | 8.904 | 8.962 | 8.889 | 8.962 | 231,431 | +0.04(+0.40%) |
Jan 29, 2020 | 8.918 | 8.940 | 8.889 | 8.925 | 193,680 | +0.02(+0.24%) |
Jan 28, 2020 | 8.868 | 8.925 | 8.868 | 8.904 | 197,970 | +0.04(+0.49%) |
Jan 27, 2020 | 8.897 | 8.925 | 8.860 | 8.860 | 260,745 | -0.09(-0.97%) |
Jan 24, 2020 | 8.947 | 8.962 | 8.925 | 8.947 | 564,723 | +0.00(+0.00%) |
Jan 23, 2020 | 8.918 | 8.954 | 8.904 | 8.947 | 504,178 | +0.03(+0.32%) |
Jan 22, 2020 | 8.897 | 8.925 | 8.892 | 8.918 | 217,364 | +0.01(+0.08%) |
Jan 21, 2020 | 8.889 | 8.918 | 8.882 | 8.911 | 324,491 | +0.02(+0.24%) |
Jan 17, 2020 | 8.889 | 8.918 | 8.882 | 8.889 | 276,961 | +0.01(+0.08%) |
Jan 16, 2020 | 8.918 | 8.918 | 8.875 | 8.882 | 254,020 | -0.03(-0.32%) |
Jan 15, 2020 | 8.875 | 8.918 | 8.875 | 8.911 | 320,542 | +0.04(+0.41%) |
Jan 14, 2020 | 8.824 | 8.875 | 8.824 | 8.875 | 375,714 | +0.05(+0.57%) |
Jan 13, 2020 | 8.810 | 8.839 | 8.810 | 8.824 | 194,069 | +0.02(+0.25%) |
Jan 10, 2020 | 8.846 | 8.875 | 8.795 | 8.803 | 333,322 | -0.03(-0.33%) |
Jan 09, 2020 | 8.810 | 8.846 | 8.803 | 8.832 | 316,997 | +0.02(+0.25%) |
Jan 08, 2020 | 8.774 | 8.839 | 8.774 | 8.810 | 348,789 | +0.04(+0.41%) |
Jan 07, 2020 | 8.709 | 8.781 | 8.709 | 8.774 | 517,544 | +0.07(+0.83%) |
Jan 06, 2020 | 8.738 | 8.752 | 8.702 | 8.702 | 1,012,079 | -0.03(-0.33%) |
Jan 03, 2020 | 8.680 | 8.745 | 8.676 | 8.730 | 1,109,783 | +0.04(+0.50%) |
Jan 02, 2020 | 8.709 | 8.745 | 8.680 | 8.687 | 1,114,992 | -0.02(-0.29%) |
Dec 31, 2019 | 8.683 | 8.726 | 8.669 | 8.712 | 565,701 | +0.03(+0.33%) |
Dec 30, 2019 | 8.669 | 8.691 | 8.619 | 8.683 | 611,025 | +0.01(+0.17%) |
Dec 27, 2019 | 8.770 | 8.770 | 8.655 | 8.669 | 772,600 | -0.11(-1.31%) |
Dec 26, 2019 | 8.755 | 8.798 | 8.750 | 8.784 | 315,206 | +0.04(+0.41%) |
Dec 24, 2019 | 8.705 | 8.748 | 8.705 | 8.748 | 89,108 | +0.04(+0.41%) |
Dec 23, 2019 | 8.712 | 8.719 | 8.691 | 8.712 | 298,429 | +0.01(+0.17%) |
Dec 20, 2019 | 8.712 | 8.726 | 8.691 | 8.698 | 236,277 | -0.01(-0.08%) |
Dec 19, 2019 | 8.683 | 8.705 | 8.676 | 8.705 | 273,860 | +0.03(+0.33%) |
Dec 18, 2019 | 8.676 | 8.691 | 8.647 | 8.676 | 339,788 | +0.00(+0.00%) |
Dec 17, 2019 | 8.691 | 8.712 | 8.597 | 8.676 | 504,888 | -0.03(-0.33%) |
Dec 16, 2019 | 8.698 | 8.705 | 8.669 | 8.705 | 286,282 | +0.02(+0.25%) |
Dec 13, 2019 | 8.691 | 8.705 | 8.669 | 8.683 | 210,658 | -0.01(-0.17%) |
Dec 12, 2019 | 8.726 | 8.726 | 8.676 | 8.698 | 300,602 | -0.03(-0.33%) |
Dec 11, 2019 | 8.647 | 8.726 | 8.647 | 8.726 | 590,072 | +0.08(+0.91%) |
Dec 10, 2019 | 8.669 | 8.676 | 8.640 | 8.647 | 202,977 | -0.01(-0.17%) |
Dec 09, 2019 | 8.669 | 8.691 | 8.662 | 8.662 | 258,498 | -0.01(-0.17%) |
Dec 06, 2019 | 8.676 | 8.676 | 8.655 | 8.676 | 395,698 | +0.02(+0.25%) |
Dec 05, 2019 | 8.611 | 8.669 | 8.611 | 8.655 | 447,043 | +0.07(+0.80%) |
Dec 04, 2019 | 8.565 | 8.600 | 8.560 | 8.586 | 774,966 | +0.04(+0.50%) |
Dec 03, 2019 | 8.565 | 8.565 | 8.536 | 8.543 | 393,291 | -0.04(-0.42%) |