Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.244 | 8.458 | 7.780 | 8.049 | 804,823 | -0.42(-4.97%) |
Feb 27, 2020 | 8.660 | 8.666 | 8.177 | 8.470 | 456,794 | -0.25(-2.87%) |
Feb 26, 2020 | 8.696 | 8.886 | 8.684 | 8.721 | 256,998 | +0.03(+0.35%) |
Feb 25, 2020 | 9.234 | 9.313 | 8.592 | 8.690 | 466,326 | -0.52(-5.64%) |
Feb 24, 2020 | 9.313 | 9.344 | 9.166 | 9.209 | 213,200 | -0.17(-1.82%) |
Feb 21, 2020 | 9.484 | 9.496 | 9.362 | 9.380 | 162,929 | -0.12(-1.22%) |
Feb 20, 2020 | 9.411 | 9.502 | 9.331 | 9.496 | 141,761 | +0.10(+1.04%) |
Feb 19, 2020 | 9.484 | 9.554 | 9.344 | 9.399 | 224,636 | -0.07(-0.71%) |
Feb 18, 2020 | 9.533 | 9.551 | 9.435 | 9.466 | 200,138 | +0.04(+0.45%) |
Feb 14, 2020 | 9.435 | 9.452 | 9.356 | 9.423 | 188,801 | -0.02(-0.19%) |
Feb 13, 2020 | 9.258 | 9.447 | 9.252 | 9.441 | 196,778 | +0.13(+1.44%) |
Feb 12, 2020 | 9.423 | 9.427 | 9.283 | 9.307 | 137,664 | -0.09(-0.91%) |
Feb 11, 2020 | 9.240 | 9.417 | 9.221 | 9.392 | 185,222 | +0.15(+1.59%) |
Feb 10, 2020 | 9.215 | 9.307 | 9.179 | 9.246 | 125,226 | +0.03(+0.33%) |
Feb 07, 2020 | 9.130 | 9.368 | 9.112 | 9.215 | 300,969 | +0.08(+0.87%) |
Feb 06, 2020 | 9.179 | 9.185 | 9.130 | 9.136 | 118,449 | -0.01(-0.07%) |
Feb 05, 2020 | 9.050 | 9.173 | 9.050 | 9.142 | 69,974 | +0.10(+1.08%) |
Feb 04, 2020 | 9.063 | 9.099 | 9.014 | 9.044 | 79,884 | +0.01(+0.14%) |
Feb 03, 2020 | 9.044 | 9.099 | 9.008 | 9.032 | 147,317 | +0.02(+0.20%) |
Jan 31, 2020 | 9.057 | 9.118 | 8.995 | 9.014 | 107,582 | -0.05(-0.54%) |
Jan 30, 2020 | 9.020 | 9.093 | 8.995 | 9.063 | 138,172 | +0.02(+0.20%) |
Jan 29, 2020 | 8.977 | 9.099 | 8.977 | 9.044 | 112,537 | +0.07(+0.75%) |
Jan 28, 2020 | 9.002 | 9.025 | 8.953 | 8.977 | 153,011 | -0.01(-0.14%) |
Jan 27, 2020 | 9.038 | 9.049 | 8.959 | 8.989 | 111,607 | -0.07(-0.74%) |
Jan 24, 2020 | 9.154 | 9.154 | 9.050 | 9.057 | 124,776 | -0.07(-0.80%) |
Jan 23, 2020 | 9.160 | 9.179 | 9.093 | 9.130 | 168,739 | -0.03(-0.30%) |
Jan 22, 2020 | 9.112 | 9.166 | 9.112 | 9.157 | 152,585 | +0.03(+0.37%) |
Jan 21, 2020 | 9.124 | 9.166 | 9.105 | 9.124 | 218,975 | -0.02(-0.20%) |
Jan 17, 2020 | 9.136 | 9.179 | 9.130 | 9.142 | 121,501 | -0.02(-0.20%) |
Jan 16, 2020 | 9.191 | 9.197 | 9.136 | 9.160 | 135,023 | +0.01(+0.07%) |
Jan 15, 2020 | 9.099 | 9.170 | 9.099 | 9.154 | 147,357 | +0.06(+0.67%) |
Jan 14, 2020 | 9.112 | 9.136 | 9.087 | 9.093 | 95,717 | -0.02(-0.20%) |
Jan 13, 2020 | 9.166 | 9.203 | 9.075 | 9.112 | 172,576 | -0.05(-0.53%) |
Jan 10, 2020 | 9.252 | 9.252 | 9.136 | 9.160 | 143,771 | -0.06(-0.66%) |
Jan 09, 2020 | 9.221 | 9.264 | 9.185 | 9.221 | 138,202 | +0.04(+0.40%) |
Jan 08, 2020 | 9.160 | 9.221 | 9.157 | 9.185 | 126,145 | +0.02(+0.27%) |
Jan 07, 2020 | 9.038 | 9.209 | 9.008 | 9.160 | 203,166 | +0.14(+1.56%) |
Jan 06, 2020 | 8.947 | 9.093 | 8.947 | 9.020 | 155,624 | +0.02(+0.20%) |
Jan 03, 2020 | 9.038 | 9.063 | 8.989 | 9.002 | 137,384 | -0.03(-0.34%) |
Jan 02, 2020 | 9.069 | 9.085 | 8.983 | 9.032 | 174,171 | -0.03(-0.34%) |
Dec 31, 2019 | 9.081 | 9.160 | 9.063 | 9.063 | 160,964 | -0.03(-0.34%) |
Dec 30, 2019 | 9.154 | 9.154 | 9.032 | 9.093 | 155,048 | -0.04(-0.47%) |
Dec 27, 2019 | 9.246 | 9.255 | 9.112 | 9.136 | 188,965 | -0.09(-0.93%) |
Dec 26, 2019 | 9.264 | 9.264 | 9.166 | 9.221 | 181,615 | -0.02(-0.20%) |
Dec 24, 2019 | 9.246 | 9.252 | 9.185 | 9.240 | 61,078 | +0.01(+0.13%) |
Dec 23, 2019 | 9.283 | 9.344 | 9.209 | 9.228 | 131,282 | -0.09(-0.92%) |
Dec 20, 2019 | 9.392 | 9.399 | 9.254 | 9.313 | 267,728 | -0.02(-0.26%) |
Dec 19, 2019 | 9.289 | 9.399 | 9.221 | 9.337 | 191,719 | +0.04(+0.39%) |
Dec 18, 2019 | 9.209 | 9.344 | 9.173 | 9.301 | 222,236 | +0.08(+0.86%) |
Dec 17, 2019 | 9.270 | 9.319 | 9.179 | 9.221 | 155,267 | -0.01(-0.13%) |
Dec 16, 2019 | 9.319 | 9.377 | 9.203 | 9.234 | 131,635 | -0.05(-0.53%) |
Dec 13, 2019 | 9.331 | 9.331 | 9.252 | 9.283 | 130,998 | -0.01(-0.13%) |
Dec 12, 2019 | 9.319 | 9.399 | 9.240 | 9.295 | 152,733 | -0.02(-0.20%) |
Dec 11, 2019 | 9.374 | 9.374 | 9.276 | 9.313 | 183,380 | -0.04(-0.39%) |
Dec 10, 2019 | 9.368 | 9.386 | 9.276 | 9.350 | 163,427 | +0.00(+0.00%) |
Dec 09, 2019 | 9.447 | 9.447 | 9.264 | 9.350 | 261,336 | -0.08(-0.84%) |
Dec 06, 2019 | 9.441 | 9.496 | 9.325 | 9.429 | 328,806 | +0.03(+0.32%) |
Dec 05, 2019 | 9.588 | 9.588 | 9.356 | 9.399 | 309,415 | -0.15(-1.54%) |
Dec 04, 2019 | 9.509 | 9.563 | 9.438 | 9.545 | 303,416 | +0.05(+0.50%) |
Dec 03, 2019 | 9.456 | 9.611 | 9.429 | 9.498 | 244,838 | +0.04(+0.44%) |