Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.780 | 8.460 | 7.629 | 8.430 | 111,600 | +0.17(+2.06%) |
Feb 27, 2020 | 8.710 | 8.960 | 8.000 | 8.260 | 134,290 | -0.65(-7.30%) |
Feb 26, 2020 | 9.280 | 9.390 | 8.835 | 8.910 | 108,010 | -0.50(-5.31%) |
Feb 25, 2020 | 10.44 | 10.49 | 8.700 | 9.410 | 304,868 | -0.86(-8.37%) |
Feb 24, 2020 | 10.02 | 10.45 | 9.780 | 10.27 | 202,543 | +0.25(+2.50%) |
Feb 21, 2020 | 10.30 | 10.34 | 9.970 | 10.02 | 99,700 | -0.19(-1.86%) |
Feb 20, 2020 | 9.410 | 10.40 | 9.410 | 10.21 | 136,697 | +0.81(+8.62%) |
Feb 19, 2020 | 9.370 | 9.450 | 9.280 | 9.400 | 171,641 | +0.07(+0.75%) |
Feb 18, 2020 | 9.340 | 9.420 | 9.230 | 9.330 | 149,527 | +0.04(+0.43%) |
Feb 14, 2020 | 9.300 | 9.330 | 9.190 | 9.290 | 49,100 | -0.03(-0.32%) |
Feb 13, 2020 | 9.250 | 9.370 | 9.160 | 9.320 | 67,489 | +0.01(+0.11%) |
Feb 12, 2020 | 9.510 | 9.640 | 9.270 | 9.310 | 149,565 | -0.05(-0.59%) |
Feb 11, 2020 | 9.400 | 9.590 | 9.320 | 9.365 | 39,791 | +0.02(+0.16%) |
Feb 10, 2020 | 9.480 | 9.480 | 9.160 | 9.350 | 38,762 | -0.03(-0.32%) |
Feb 07, 2020 | 9.520 | 9.520 | 9.300 | 9.380 | 34,400 | -0.31(-3.20%) |
Feb 06, 2020 | 9.670 | 9.990 | 9.650 | 9.690 | 69,847 | +0.02(+0.21%) |
Feb 05, 2020 | 9.150 | 9.710 | 9.060 | 9.670 | 40,731 | +0.64(+7.09%) |
Feb 04, 2020 | 9.070 | 9.150 | 8.870 | 9.030 | 49,970 | +0.14(+1.57%) |
Feb 03, 2020 | 8.520 | 9.010 | 8.520 | 8.890 | 69,123 | +0.43(+5.08%) |
Jan 31, 2020 | 8.610 | 8.770 | 8.450 | 8.460 | 51,100 | -0.36(-4.08%) |
Jan 30, 2020 | 8.320 | 8.910 | 8.320 | 8.820 | 27,805 | +0.31(+3.64%) |
Jan 29, 2020 | 8.530 | 8.600 | 8.350 | 8.510 | 34,132 | -0.03(-0.35%) |
Jan 28, 2020 | 8.480 | 8.675 | 8.410 | 8.540 | 21,332 | +0.11(+1.30%) |
Jan 27, 2020 | 8.300 | 8.440 | 8.150 | 8.430 | 29,225 | -0.04(-0.47%) |
Jan 24, 2020 | 8.390 | 8.640 | 8.360 | 8.470 | 30,100 | +0.11(+1.32%) |
Jan 23, 2020 | 8.250 | 8.410 | 8.160 | 8.360 | 40,749 | +0.03(+0.36%) |
Jan 22, 2020 | 8.560 | 8.733 | 8.185 | 8.330 | 49,722 | -0.22(-2.57%) |
Jan 21, 2020 | 8.540 | 8.635 | 8.360 | 8.550 | 80,399 | +0.04(+0.47%) |
Jan 17, 2020 | 8.890 | 8.910 | 8.460 | 8.510 | 33,200 | -0.29(-3.30%) |
Jan 16, 2020 | 8.440 | 8.890 | 8.260 | 8.800 | 70,089 | +0.48(+5.77%) |
Jan 15, 2020 | 8.310 | 8.440 | 8.205 | 8.320 | 35,648 | +0.01(+0.12%) |
Jan 14, 2020 | 8.140 | 8.420 | 8.080 | 8.310 | 38,537 | +0.18(+2.21%) |
Jan 13, 2020 | 8.130 | 8.150 | 8.050 | 8.130 | 20,441 | +0.04(+0.49%) |
Jan 10, 2020 | 8.290 | 8.290 | 8.060 | 8.090 | 40,000 | -0.20(-2.35%) |
Jan 09, 2020 | 8.190 | 8.380 | 8.110 | 8.285 | 51,298 | +0.14(+1.78%) |
Jan 08, 2020 | 8.050 | 8.250 | 8.020 | 8.140 | 53,755 | +0.10(+1.24%) |
Jan 07, 2020 | 7.870 | 8.110 | 7.830 | 8.040 | 41,144 | +0.20(+2.55%) |
Jan 06, 2020 | 7.870 | 8.010 | 7.760 | 7.840 | 49,902 | +0.01(+0.13%) |
Jan 03, 2020 | 7.810 | 7.990 | 7.760 | 7.830 | 35,000 | -0.07(-0.89%) |
Jan 02, 2020 | 8.000 | 8.040 | 7.750 | 7.900 | 81,540 | -0.09(-1.13%) |
Dec 31, 2019 | 8.240 | 8.250 | 7.980 | 7.990 | 69,600 | -0.30(-3.62%) |
Dec 30, 2019 | 8.320 | 8.360 | 8.200 | 8.290 | 48,399 | +0.01(+0.12%) |
Dec 27, 2019 | 8.510 | 8.510 | 8.170 | 8.280 | 48,600 | -0.23(-2.70%) |
Dec 26, 2019 | 8.550 | 8.580 | 8.440 | 8.510 | 50,994 | +0.01(+0.12%) |
Dec 24, 2019 | 8.520 | 8.550 | 8.470 | 8.500 | 30,000 | -0.02(-0.23%) |
Dec 23, 2019 | 8.550 | 8.550 | 8.480 | 8.520 | 75,838 | -0.02(-0.23%) |
Dec 20, 2019 | 8.520 | 8.620 | 8.450 | 8.540 | 133,100 | -0.07(-0.81%) |
Dec 19, 2019 | 8.520 | 8.613 | 8.425 | 8.610 | 69,391 | +0.09(+1.06%) |
Dec 18, 2019 | 8.650 | 8.650 | 8.380 | 8.520 | 112,762 | -0.11(-1.27%) |
Dec 17, 2019 | 8.600 | 8.660 | 8.510 | 8.630 | 68,799 | +0.00(+0.00%) |
Dec 16, 2019 | 8.710 | 8.710 | 8.520 | 8.630 | 56,482 | +0.00(+0.00%) |
Dec 13, 2019 | 8.610 | 8.660 | 8.500 | 8.630 | 41,700 | -0.01(-0.12%) |
Dec 12, 2019 | 8.770 | 8.820 | 8.520 | 8.640 | 66,511 | -0.14(-1.59%) |
Dec 11, 2019 | 8.700 | 8.830 | 8.525 | 8.780 | 30,898 | +0.04(+0.46%) |
Dec 10, 2019 | 8.640 | 8.830 | 8.600 | 8.740 | 44,316 | +0.06(+0.69%) |
Dec 09, 2019 | 8.430 | 8.700 | 8.430 | 8.680 | 28,712 | +0.25(+2.97%) |
Dec 06, 2019 | 8.640 | 8.710 | 8.410 | 8.430 | 56,800 | -0.01(-0.12%) |
Dec 05, 2019 | 8.190 | 8.550 | 8.190 | 8.440 | 62,649 | +0.29(+3.56%) |
Dec 04, 2019 | 7.990 | 8.230 | 7.820 | 8.150 | 45,993 | +0.20(+2.52%) |
Dec 03, 2019 | 8.000 | 8.150 | 7.600 | 7.950 | 109,104 | -0.24(-2.93%) |