Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.680 | 7.120 | 6.440 | 7.058 | 529,300 | +0.02(+0.25%) |
Feb 27, 2020 | 7.390 | 7.390 | 6.800 | 7.040 | 641,960 | -0.35(-4.73%) |
Feb 26, 2020 | 7.810 | 7.905 | 7.165 | 7.389 | 555,800 | -0.47(-5.99%) |
Feb 25, 2020 | 8.000 | 8.200 | 7.600 | 7.860 | 684,230 | -0.26(-3.21%) |
Feb 24, 2020 | 8.330 | 8.330 | 7.910 | 8.121 | 449,286 | -0.46(-5.35%) |
Feb 21, 2020 | 9.050 | 9.050 | 8.400 | 8.580 | 187,900 | -0.27(-3.08%) |
Feb 20, 2020 | 8.910 | 9.120 | 8.802 | 8.853 | 157,791 | -0.06(-0.64%) |
Feb 19, 2020 | 8.820 | 9.000 | 8.750 | 8.910 | 156,686 | +0.06(+0.68%) |
Feb 18, 2020 | 9.050 | 9.210 | 8.700 | 8.850 | 331,775 | -0.21(-2.32%) |
Feb 14, 2020 | 9.220 | 9.220 | 8.950 | 9.060 | 323,900 | +0.17(+1.91%) |
Feb 13, 2020 | 8.320 | 8.920 | 8.320 | 8.890 | 314,560 | +0.53(+6.34%) |
Feb 12, 2020 | 8.505 | 8.510 | 8.270 | 8.360 | 228,667 | +0.05(+0.60%) |
Feb 11, 2020 | 8.030 | 8.460 | 8.030 | 8.310 | 260,524 | +0.05(+0.57%) |
Feb 10, 2020 | 8.100 | 8.320 | 8.080 | 8.263 | 308,132 | -0.06(-0.68%) |
Feb 07, 2020 | 8.380 | 8.725 | 8.150 | 8.320 | 509,500 | -0.40(-4.59%) |
Feb 06, 2020 | 8.810 | 8.900 | 8.430 | 8.720 | 491,830 | -0.05(-0.60%) |
Feb 05, 2020 | 9.000 | 9.105 | 8.740 | 8.773 | 329,568 | -0.26(-2.92%) |
Feb 04, 2020 | 9.450 | 9.500 | 8.991 | 9.036 | 235,090 | -0.25(-2.73%) |
Feb 03, 2020 | 9.545 | 9.610 | 9.100 | 9.290 | 203,762 | -0.26(-2.72%) |
Jan 31, 2020 | 9.320 | 9.780 | 9.320 | 9.550 | 125,200 | -0.03(-0.28%) |
Jan 30, 2020 | 9.902 | 9.950 | 9.460 | 9.577 | 120,506 | -0.22(-2.28%) |
Jan 29, 2020 | 9.735 | 9.860 | 9.489 | 9.800 | 114,080 | +0.11(+1.09%) |
Jan 28, 2020 | 9.990 | 10.07 | 9.600 | 9.694 | 170,111 | -0.11(-1.08%) |
Jan 27, 2020 | 9.810 | 9.940 | 9.420 | 9.800 | 229,694 | -0.13(-1.36%) |
Jan 24, 2020 | 10.06 | 10.30 | 9.810 | 9.935 | 246,300 | -0.32(-3.17%) |
Jan 23, 2020 | 9.790 | 10.30 | 9.780 | 10.26 | 137,724 | +0.23(+2.25%) |
Jan 22, 2020 | 10.02 | 10.48 | 9.970 | 10.03 | 143,291 | -0.10(-0.94%) |
Jan 21, 2020 | 10.39 | 10.39 | 9.888 | 10.13 | 344,510 | -0.20(-1.94%) |
Jan 17, 2020 | 10.12 | 10.48 | 10.10 | 10.33 | 271,600 | +0.18(+1.74%) |
Jan 16, 2020 | 10.36 | 10.50 | 10.03 | 10.15 | 281,066 | +0.03(+0.33%) |
Jan 15, 2020 | 10.05 | 10.32 | 9.840 | 10.12 | 433,455 | +0.35(+3.58%) |
Jan 14, 2020 | 9.705 | 9.930 | 9.629 | 9.770 | 235,102 | +0.10(+1.03%) |
Jan 13, 2020 | 9.600 | 9.850 | 9.600 | 9.670 | 330,002 | +0.04(+0.42%) |
Jan 10, 2020 | 9.500 | 9.667 | 9.428 | 9.630 | 223,900 | +0.13(+1.37%) |
Jan 09, 2020 | 9.320 | 9.650 | 9.310 | 9.500 | 292,756 | +0.20(+2.15%) |
Jan 08, 2020 | 8.825 | 9.450 | 8.750 | 9.300 | 443,861 | +0.38(+4.26%) |
Jan 07, 2020 | 9.300 | 9.300 | 8.724 | 8.920 | 317,664 | -0.31(-3.32%) |
Jan 06, 2020 | 9.200 | 9.403 | 9.150 | 9.226 | 274,902 | +0.03(+0.29%) |
Jan 03, 2020 | 9.450 | 9.490 | 9.092 | 9.200 | 293,800 | -0.25(-2.65%) |
Jan 02, 2020 | 9.880 | 9.880 | 9.230 | 9.450 | 622,709 | -0.30(-3.08%) |
Dec 31, 2019 | 9.410 | 9.900 | 9.305 | 9.750 | 546,900 | +0.36(+3.85%) |
Dec 30, 2019 | 8.910 | 9.563 | 8.910 | 9.389 | 521,691 | +0.53(+5.94%) |
Dec 27, 2019 | 8.370 | 8.960 | 8.340 | 8.862 | 353,300 | +0.43(+5.06%) |
Dec 26, 2019 | 8.260 | 8.500 | 8.220 | 8.435 | 194,128 | +0.05(+0.66%) |
Dec 24, 2019 | 8.020 | 8.610 | 7.893 | 8.380 | 138,300 | +0.44(+5.55%) |
Dec 23, 2019 | 8.000 | 8.183 | 7.800 | 7.939 | 349,604 | -0.08(-0.97%) |
Dec 20, 2019 | 7.940 | 8.150 | 7.900 | 8.017 | 263,300 | +0.02(+0.26%) |
Dec 19, 2019 | 7.925 | 8.229 | 7.760 | 7.996 | 230,255 | +0.06(+0.71%) |
Dec 18, 2019 | 8.050 | 8.106 | 7.799 | 7.940 | 343,422 | -0.07(-0.87%) |
Dec 17, 2019 | 8.120 | 8.250 | 7.960 | 8.010 | 335,331 | -0.09(-1.11%) |
Dec 16, 2019 | 8.250 | 8.390 | 8.075 | 8.100 | 201,226 | -0.10(-1.18%) |
Dec 13, 2019 | 8.320 | 8.435 | 8.170 | 8.197 | 245,600 | -0.08(-1.01%) |
Dec 12, 2019 | 8.630 | 8.682 | 8.237 | 8.280 | 280,964 | +0.01(+0.12%) |
Dec 11, 2019 | 8.320 | 8.524 | 8.050 | 8.270 | 146,009 | -0.05(-0.63%) |
Dec 10, 2019 | 8.625 | 8.850 | 8.250 | 8.322 | 207,300 | -0.40(-4.56%) |
Dec 09, 2019 | 8.473 | 9.010 | 8.165 | 8.720 | 231,331 | +0.49(+5.98%) |
Dec 06, 2019 | 8.050 | 8.560 | 8.050 | 8.228 | 159,600 | +0.14(+1.78%) |
Dec 05, 2019 | 8.010 | 8.350 | 8.010 | 8.084 | 177,636 | -0.09(-1.11%) |
Dec 04, 2019 | 8.350 | 8.501 | 8.120 | 8.175 | 158,613 | -0.24(-2.91%) |
Dec 03, 2019 | 8.550 | 8.780 | 8.407 | 8.420 | 231,941 | -0.36(-4.14%) |