Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.755 | 7.985 | 7.406 | 7.565 | 562,376 | -0.43(-5.37%) |
Feb 27, 2020 | 7.905 | 8.424 | 7.506 | 7.995 | 532,244 | -0.18(-2.20%) |
Feb 26, 2020 | 8.484 | 8.613 | 8.174 | 8.174 | 358,159 | -0.31(-3.65%) |
Feb 25, 2020 | 8.993 | 9.003 | 8.424 | 8.484 | 626,631 | -0.51(-5.66%) |
Feb 24, 2020 | 8.613 | 9.123 | 8.334 | 8.993 | 368,728 | +0.00(+0.00%) |
Feb 21, 2020 | 8.903 | 9.043 | 8.713 | 8.993 | 257,392 | +0.06(+0.67%) |
Feb 20, 2020 | 8.803 | 8.973 | 8.653 | 8.933 | 201,423 | +0.02(+0.22%) |
Feb 19, 2020 | 8.713 | 8.993 | 8.623 | 8.913 | 206,516 | +0.21(+2.41%) |
Feb 18, 2020 | 8.923 | 8.934 | 8.584 | 8.703 | 255,279 | -0.26(-2.90%) |
Feb 14, 2020 | 8.933 | 9.103 | 8.793 | 8.963 | 284,344 | +0.05(+0.56%) |
Feb 13, 2020 | 9.103 | 9.342 | 8.544 | 8.913 | 707,424 | -0.26(-2.83%) |
Feb 12, 2020 | 9.372 | 9.542 | 9.123 | 9.172 | 542,218 | -0.11(-1.18%) |
Feb 11, 2020 | 8.843 | 9.332 | 8.783 | 9.282 | 955,010 | +0.53(+6.04%) |
Feb 10, 2020 | 7.625 | 8.813 | 7.536 | 8.753 | 1,547,875 | +1.20(+15.85%) |
Feb 07, 2020 | 7.655 | 7.695 | 7.376 | 7.556 | 632,510 | -0.14(-1.82%) |
Feb 06, 2020 | 7.745 | 7.765 | 7.436 | 7.695 | 252,833 | +0.00(+0.00%) |
Feb 05, 2020 | 7.565 | 7.735 | 7.386 | 7.695 | 333,256 | +0.25(+3.35%) |
Feb 04, 2020 | 7.765 | 7.765 | 7.321 | 7.446 | 644,182 | -0.11(-1.45%) |
Feb 03, 2020 | 7.665 | 7.773 | 7.446 | 7.556 | 508,413 | -0.12(-1.56%) |
Jan 31, 2020 | 8.015 | 8.114 | 7.635 | 7.675 | 270,417 | -0.47(-5.76%) |
Jan 30, 2020 | 7.925 | 8.154 | 7.785 | 8.144 | 300,319 | +0.07(+0.87%) |
Jan 29, 2020 | 8.284 | 8.484 | 7.935 | 8.075 | 647,606 | -0.27(-3.23%) |
Jan 28, 2020 | 8.184 | 8.472 | 8.035 | 8.344 | 359,338 | +0.16(+1.95%) |
Jan 27, 2020 | 8.254 | 8.354 | 8.109 | 8.184 | 313,224 | -0.37(-4.32%) |
Jan 24, 2020 | 8.494 | 8.623 | 8.314 | 8.554 | 287,650 | +0.06(+0.70%) |
Jan 23, 2020 | 8.544 | 8.673 | 8.384 | 8.494 | 373,205 | -0.08(-0.93%) |
Jan 22, 2020 | 8.544 | 8.703 | 8.324 | 8.574 | 428,016 | +0.01(+0.12%) |
Jan 21, 2020 | 8.783 | 8.783 | 8.384 | 8.564 | 443,902 | -0.26(-2.94%) |
Jan 17, 2020 | 9.013 | 9.162 | 8.763 | 8.823 | 294,664 | -0.15(-1.67%) |
Jan 16, 2020 | 8.743 | 9.053 | 8.743 | 8.973 | 352,487 | +0.20(+2.28%) |
Jan 15, 2020 | 8.753 | 9.123 | 8.643 | 8.773 | 304,513 | +0.02(+0.23%) |
Jan 14, 2020 | 8.454 | 8.863 | 8.234 | 8.753 | 422,626 | +0.30(+3.54%) |
Jan 13, 2020 | 8.444 | 8.594 | 7.955 | 8.454 | 780,513 | -0.01(-0.12%) |
Jan 10, 2020 | 8.853 | 8.873 | 8.304 | 8.464 | 510,276 | -0.36(-4.07%) |
Jan 09, 2020 | 9.312 | 9.552 | 8.733 | 8.823 | 800,179 | -0.57(-6.06%) |
Jan 08, 2020 | 9.123 | 9.562 | 9.123 | 9.392 | 335,563 | +0.28(+3.07%) |
Jan 07, 2020 | 9.093 | 9.382 | 9.033 | 9.113 | 451,334 | +0.02(+0.22%) |
Jan 06, 2020 | 8.983 | 9.232 | 8.933 | 9.093 | 279,872 | +0.04(+0.44%) |
Jan 03, 2020 | 8.983 | 9.142 | 8.893 | 9.053 | 519,494 | -0.16(-1.73%) |
Jan 02, 2020 | 9.043 | 9.242 | 8.743 | 9.212 | 739,191 | +0.22(+2.47%) |
Dec 31, 2019 | 8.881 | 9.090 | 8.831 | 8.990 | 363,699 | +0.08(+0.89%) |
Dec 30, 2019 | 9.110 | 9.110 | 8.621 | 8.911 | 266,404 | -0.16(-1.76%) |
Dec 27, 2019 | 9.210 | 9.239 | 8.851 | 9.070 | 225,443 | -0.13(-1.41%) |
Dec 26, 2019 | 9.259 | 9.359 | 9.110 | 9.200 | 194,828 | -0.05(-0.54%) |
Dec 24, 2019 | 9.269 | 9.379 | 9.040 | 9.249 | 183,806 | +0.08(+0.87%) |
Dec 23, 2019 | 9.170 | 9.329 | 8.781 | 9.170 | 299,074 | -0.10(-1.08%) |
Dec 20, 2019 | 9.459 | 9.748 | 9.120 | 9.269 | 730,308 | -0.16(-1.69%) |
Dec 19, 2019 | 9.668 | 9.937 | 9.369 | 9.429 | 341,177 | -0.26(-2.67%) |
Dec 18, 2019 | 9.499 | 9.708 | 9.120 | 9.688 | 406,556 | +0.16(+1.67%) |
Dec 17, 2019 | 9.239 | 9.558 | 8.920 | 9.528 | 266,021 | +0.28(+3.02%) |
Dec 16, 2019 | 9.389 | 9.768 | 9.239 | 9.249 | 317,788 | -0.02(-0.22%) |
Dec 13, 2019 | 9.598 | 9.683 | 9.020 | 9.269 | 254,739 | -0.32(-3.33%) |
Dec 12, 2019 | 9.379 | 9.847 | 9.289 | 9.588 | 367,336 | +0.21(+2.23%) |
Dec 11, 2019 | 9.050 | 9.668 | 9.050 | 9.379 | 432,192 | +0.32(+3.52%) |
Dec 10, 2019 | 8.950 | 9.110 | 8.671 | 9.060 | 416,096 | +0.07(+0.78%) |
Dec 09, 2019 | 9.229 | 9.389 | 8.891 | 8.990 | 337,159 | -0.18(-1.96%) |
Dec 06, 2019 | 8.871 | 9.229 | 8.811 | 9.170 | 455,602 | +0.38(+4.31%) |
Dec 05, 2019 | 8.851 | 9.000 | 8.592 | 8.791 | 216,076 | -0.06(-0.68%) |
Dec 04, 2019 | 9.269 | 9.319 | 8.781 | 8.851 | 477,793 | -0.32(-3.48%) |
Dec 03, 2019 | 8.920 | 9.389 | 8.721 | 9.170 | 368,735 | +0.15(+1.66%) |