Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.416 | 7.467 | 6.997 | 7.277 | 891,730 | -0.31(-4.02%) |
Feb 27, 2020 | 7.944 | 7.966 | 7.353 | 7.582 | 776,650 | -0.44(-5.47%) |
Feb 26, 2020 | 7.626 | 8.166 | 7.563 | 8.020 | 524,038 | +0.15(+1.94%) |
Feb 25, 2020 | 8.395 | 8.420 | 7.823 | 7.868 | 890,619 | -0.52(-6.21%) |
Feb 24, 2020 | 8.395 | 8.484 | 8.281 | 8.389 | 327,784 | -0.19(-2.22%) |
Feb 21, 2020 | 8.624 | 8.656 | 8.522 | 8.579 | 182,216 | -0.09(-1.03%) |
Feb 20, 2020 | 8.592 | 8.668 | 8.579 | 8.668 | 133,724 | +0.07(+0.81%) |
Feb 19, 2020 | 8.662 | 8.682 | 8.579 | 8.598 | 119,396 | -0.06(-0.73%) |
Feb 18, 2020 | 8.656 | 8.700 | 8.643 | 8.662 | 145,259 | +0.01(+0.15%) |
Feb 14, 2020 | 8.624 | 8.649 | 8.599 | 8.649 | 174,455 | +0.02(+0.22%) |
Feb 13, 2020 | 8.586 | 8.630 | 8.542 | 8.630 | 204,046 | +0.03(+0.37%) |
Feb 12, 2020 | 8.586 | 8.643 | 8.554 | 8.599 | 141,523 | +0.02(+0.22%) |
Feb 11, 2020 | 8.630 | 8.656 | 8.567 | 8.580 | 186,822 | -0.05(-0.59%) |
Feb 10, 2020 | 8.605 | 8.637 | 8.561 | 8.630 | 139,285 | +0.01(+0.07%) |
Feb 07, 2020 | 8.548 | 8.675 | 8.535 | 8.624 | 169,552 | +0.06(+0.66%) |
Feb 06, 2020 | 8.479 | 8.668 | 8.479 | 8.567 | 314,098 | -0.17(-1.95%) |
Feb 05, 2020 | 8.504 | 8.812 | 8.504 | 8.738 | 453,583 | +0.33(+3.91%) |
Feb 04, 2020 | 8.403 | 8.460 | 8.358 | 8.409 | 192,057 | +0.05(+0.61%) |
Feb 03, 2020 | 8.314 | 8.460 | 8.314 | 8.358 | 183,361 | +0.04(+0.53%) |
Jan 31, 2020 | 8.415 | 8.453 | 8.301 | 8.314 | 178,093 | -0.09(-1.13%) |
Jan 30, 2020 | 8.466 | 8.490 | 8.289 | 8.409 | 253,372 | -0.05(-0.60%) |
Jan 29, 2020 | 8.466 | 8.535 | 8.428 | 8.460 | 164,392 | -0.04(-0.45%) |
Jan 28, 2020 | 8.422 | 8.504 | 8.412 | 8.497 | 181,460 | +0.08(+0.90%) |
Jan 27, 2020 | 8.453 | 8.475 | 8.346 | 8.422 | 221,985 | -0.10(-1.15%) |
Jan 24, 2020 | 8.706 | 8.725 | 8.491 | 8.520 | 263,818 | -0.15(-1.79%) |
Jan 23, 2020 | 8.776 | 8.776 | 8.643 | 8.675 | 300,194 | -0.08(-0.94%) |
Jan 22, 2020 | 8.744 | 8.801 | 8.688 | 8.757 | 313,074 | +0.01(+0.14%) |
Jan 21, 2020 | 8.725 | 8.763 | 8.694 | 8.744 | 294,759 | +0.06(+0.72%) |
Jan 17, 2020 | 8.669 | 8.757 | 8.650 | 8.681 | 336,367 | +0.02(+0.22%) |
Jan 16, 2020 | 8.606 | 8.713 | 8.593 | 8.662 | 398,795 | +0.11(+1.25%) |
Jan 15, 2020 | 8.398 | 8.587 | 8.398 | 8.555 | 294,601 | +0.19(+2.26%) |
Jan 14, 2020 | 8.342 | 8.445 | 8.342 | 8.367 | 198,978 | +0.03(+0.30%) |
Jan 13, 2020 | 8.335 | 8.423 | 8.316 | 8.342 | 210,164 | +0.00(+0.00%) |
Jan 10, 2020 | 8.367 | 8.438 | 8.342 | 8.342 | 159,758 | -0.02(-0.23%) |
Jan 09, 2020 | 8.354 | 8.537 | 8.335 | 8.360 | 313,574 | +0.04(+0.53%) |
Jan 08, 2020 | 8.209 | 8.455 | 8.197 | 8.316 | 443,467 | +0.12(+1.46%) |
Jan 07, 2020 | 8.209 | 8.253 | 8.184 | 8.197 | 348,618 | -0.03(-0.31%) |
Jan 06, 2020 | 8.216 | 8.272 | 8.184 | 8.222 | 371,695 | -0.05(-0.61%) |
Jan 03, 2020 | 8.235 | 8.310 | 8.178 | 8.272 | 300,441 | -0.03(-0.38%) |
Jan 02, 2020 | 8.386 | 8.386 | 8.178 | 8.304 | 520,580 | -0.03(-0.38%) |
Dec 31, 2019 | 8.423 | 8.423 | 8.304 | 8.335 | 328,895 | -0.05(-0.60%) |
Dec 30, 2019 | 8.518 | 8.530 | 8.382 | 8.386 | 446,845 | -0.13(-1.55%) |
Dec 27, 2019 | 8.430 | 8.587 | 8.386 | 8.518 | 452,569 | -0.06(-0.66%) |
Dec 26, 2019 | 8.643 | 8.650 | 8.423 | 8.574 | 686,737 | -0.06(-0.66%) |
Dec 24, 2019 | 8.870 | 8.883 | 8.297 | 8.631 | 1,006,081 | -0.23(-2.63%) |
Dec 23, 2019 | 9.260 | 9.291 | 8.738 | 8.864 | 1,055,458 | -0.47(-5.05%) |
Dec 20, 2019 | 9.323 | 9.335 | 9.059 | 9.335 | 704,209 | +0.01(+0.14%) |
Dec 19, 2019 | 9.317 | 9.499 | 9.211 | 9.323 | 289,377 | -0.05(-0.54%) |
Dec 18, 2019 | 9.568 | 9.650 | 9.367 | 9.373 | 310,915 | -0.18(-1.86%) |
Dec 17, 2019 | 9.325 | 9.576 | 9.325 | 9.551 | 493,190 | +0.26(+2.76%) |
Dec 16, 2019 | 9.244 | 9.407 | 9.244 | 9.294 | 296,766 | +0.05(+0.54%) |
Dec 13, 2019 | 9.219 | 9.288 | 9.162 | 9.244 | 281,188 | +0.04(+0.48%) |
Dec 12, 2019 | 9.194 | 9.263 | 9.144 | 9.200 | 173,998 | +0.03(+0.34%) |
Dec 11, 2019 | 9.175 | 9.237 | 9.150 | 9.169 | 149,392 | -0.03(-0.34%) |
Dec 10, 2019 | 9.169 | 9.200 | 9.118 | 9.200 | 178,376 | +0.00(+0.00%) |
Dec 09, 2019 | 9.150 | 9.206 | 9.056 | 9.200 | 215,533 | +0.03(+0.34%) |
Dec 06, 2019 | 9.263 | 9.263 | 9.150 | 9.169 | 256,918 | +0.02(+0.21%) |
Dec 05, 2019 | 9.206 | 9.288 | 9.150 | 9.150 | 183,628 | -0.05(-0.54%) |
Dec 04, 2019 | 8.893 | 9.206 | 8.893 | 9.200 | 284,340 | +0.30(+3.38%) |
Dec 03, 2019 | 8.974 | 9.050 | 8.874 | 8.899 | 436,492 | -0.18(-1.97%) |