Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.700 | 7.790 | 7.550 | 7.640 | 110,400 | -0.44(-5.45%) |
Feb 27, 2020 | 8.390 | 8.390 | 8.000 | 8.080 | 176,783 | -0.80(-9.01%) |
Feb 26, 2020 | 8.900 | 9.100 | 8.790 | 8.880 | 85,459 | -0.22(-2.42%) |
Feb 25, 2020 | 9.500 | 9.540 | 9.050 | 9.100 | 92,194 | -0.59(-6.09%) |
Feb 24, 2020 | 9.610 | 9.790 | 9.580 | 9.690 | 155,744 | -0.39(-3.87%) |
Feb 21, 2020 | 10.00 | 10.08 | 9.890 | 10.08 | 58,000 | +0.15(+1.51%) |
Feb 20, 2020 | 9.750 | 9.980 | 9.750 | 9.930 | 126,865 | +0.15(+1.53%) |
Feb 19, 2020 | 9.704 | 9.820 | 9.704 | 9.780 | 281,590 | +0.22(+2.30%) |
Feb 18, 2020 | 9.510 | 9.570 | 9.440 | 9.560 | 254,649 | +0.04(+0.42%) |
Feb 14, 2020 | 9.530 | 9.560 | 9.400 | 9.520 | 110,600 | -0.05(-0.57%) |
Feb 13, 2020 | 9.560 | 9.690 | 9.530 | 9.575 | 235,554 | -0.76(-7.31%) |
Feb 12, 2020 | 10.12 | 10.33 | 10.09 | 10.33 | 262,221 | +0.30(+2.99%) |
Feb 11, 2020 | 9.932 | 10.15 | 9.890 | 10.03 | 554,192 | +0.67(+7.22%) |
Feb 10, 2020 | 9.229 | 9.370 | 9.229 | 9.355 | 24,573 | +0.35(+3.83%) |
Feb 07, 2020 | 8.880 | 9.070 | 8.880 | 9.010 | 9,800 | +0.09(+1.01%) |
Feb 06, 2020 | 9.010 | 9.050 | 8.880 | 8.920 | 48,033 | -0.12(-1.27%) |
Feb 05, 2020 | 9.040 | 9.050 | 8.970 | 9.035 | 63,534 | -0.08(-0.93%) |
Feb 04, 2020 | 9.120 | 9.120 | 9.070 | 9.120 | 26,129 | -0.01(-0.11%) |
Feb 03, 2020 | 9.150 | 9.175 | 8.990 | 9.130 | 19,589 | -0.06(-0.65%) |
Jan 31, 2020 | 9.250 | 9.350 | 9.150 | 9.190 | 44,500 | -0.15(-1.55%) |
Jan 30, 2020 | 9.270 | 9.460 | 9.210 | 9.335 | 19,361 | -0.01(-0.16%) |
Jan 29, 2020 | 9.310 | 9.350 | 9.240 | 9.350 | 26,622 | -0.01(-0.11%) |
Jan 28, 2020 | 9.190 | 9.464 | 9.170 | 9.360 | 43,027 | +0.22(+2.41%) |
Jan 27, 2020 | 9.160 | 9.215 | 9.070 | 9.140 | 57,260 | -0.12(-1.30%) |
Jan 24, 2020 | 9.435 | 9.435 | 9.232 | 9.260 | 12,000 | -0.04(-0.38%) |
Jan 23, 2020 | 9.380 | 9.380 | 9.280 | 9.295 | 23,201 | -0.06(-0.69%) |
Jan 22, 2020 | 9.377 | 9.440 | 9.320 | 9.360 | 36,430 | +0.03(+0.32%) |
Jan 21, 2020 | 9.320 | 9.360 | 9.140 | 9.330 | 129,303 | -0.30(-3.16%) |
Jan 17, 2020 | 9.580 | 9.750 | 9.500 | 9.634 | 24,000 | -0.31(-3.08%) |
Jan 16, 2020 | 9.800 | 9.945 | 9.800 | 9.940 | 21,374 | +0.25(+2.58%) |
Jan 15, 2020 | 9.645 | 9.750 | 9.645 | 9.690 | 8,140 | +0.16(+1.73%) |
Jan 14, 2020 | 9.590 | 9.590 | 9.500 | 9.525 | 25,071 | -0.22(-2.31%) |
Jan 13, 2020 | 9.870 | 9.870 | 9.720 | 9.750 | 16,305 | +0.06(+0.62%) |
Jan 10, 2020 | 9.710 | 9.756 | 9.640 | 9.690 | 16,600 | -0.16(-1.60%) |
Jan 09, 2020 | 9.830 | 9.875 | 9.776 | 9.848 | 17,545 | -0.16(-1.61%) |
Jan 08, 2020 | 9.930 | 10.03 | 9.930 | 10.01 | 13,157 | +0.08(+0.80%) |
Jan 07, 2020 | 9.890 | 9.960 | 9.890 | 9.930 | 25,303 | +0.04(+0.40%) |
Jan 06, 2020 | 9.780 | 9.890 | 9.780 | 9.890 | 4,687 | +0.04(+0.41%) |
Jan 03, 2020 | 9.850 | 10.01 | 9.752 | 9.850 | 47,500 | -0.56(-5.38%) |
Jan 02, 2020 | 10.28 | 10.42 | 10.13 | 10.41 | 41,424 | +0.28(+2.78%) |
Dec 31, 2019 | 10.22 | 10.22 | 10.02 | 10.13 | 28,000 | +0.20(+2.06%) |
Dec 30, 2019 | 9.720 | 10.09 | 9.720 | 9.924 | 88,485 | +0.16(+1.63%) |
Dec 27, 2019 | 9.770 | 9.800 | 9.740 | 9.765 | 24,100 | -0.00(-0.05%) |
Dec 26, 2019 | 9.430 | 9.850 | 9.430 | 9.770 | 54,689 | -0.07(-0.69%) |
Dec 24, 2019 | 9.660 | 9.845 | 9.660 | 9.838 | 39,000 | +0.18(+1.84%) |
Dec 23, 2019 | 9.580 | 9.660 | 9.400 | 9.660 | 127,414 | +0.22(+2.35%) |
Dec 20, 2019 | 9.370 | 9.470 | 9.370 | 9.438 | 9,600 | -0.11(-1.17%) |
Dec 19, 2019 | 9.580 | 9.605 | 9.500 | 9.550 | 13,352 | -0.03(-0.31%) |
Dec 18, 2019 | 9.460 | 9.580 | 9.460 | 9.580 | 8,111 | -0.04(-0.42%) |
Dec 17, 2019 | 9.510 | 9.650 | 9.510 | 9.620 | 37,651 | -0.56(-5.50%) |
Dec 16, 2019 | 10.17 | 10.23 | 10.06 | 10.18 | 49,716 | +0.37(+3.77%) |
Dec 13, 2019 | 9.540 | 9.890 | 9.510 | 9.810 | 63,700 | +0.73(+8.04%) |
Dec 12, 2019 | 8.950 | 9.080 | 8.850 | 9.080 | 15,617 | +0.33(+3.77%) |
Dec 11, 2019 | 8.670 | 8.760 | 8.554 | 8.750 | 30,688 | -0.12(-1.35%) |
Dec 10, 2019 | 8.890 | 8.900 | 8.830 | 8.870 | 23,866 | -0.09(-0.95%) |
Dec 09, 2019 | 8.990 | 9.050 | 8.940 | 8.955 | 18,526 | -0.08(-0.94%) |
Dec 06, 2019 | 9.020 | 9.040 | 9.000 | 9.040 | 8,200 | +0.01(+0.11%) |
Dec 05, 2019 | 8.925 | 9.110 | 8.925 | 9.030 | 16,997 | +0.09(+1.01%) |
Dec 04, 2019 | 9.090 | 9.090 | 8.930 | 8.940 | 31,576 | -0.15(-1.65%) |
Dec 03, 2019 | 9.150 | 9.170 | 9.050 | 9.090 | 43,567 | -0.44(-4.64%) |