Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.550 | 8.750 | 8.350 | 8.730 | 15,600 | +0.03(+0.29%) |
Feb 27, 2020 | 8.920 | 8.920 | 8.705 | 8.705 | 11,622 | -0.21(-2.41%) |
Feb 26, 2020 | 8.750 | 9.150 | 8.660 | 8.920 | 18,324 | +0.17(+1.94%) |
Feb 25, 2020 | 8.720 | 9.100 | 8.626 | 8.750 | 14,755 | +0.02(+0.23%) |
Feb 24, 2020 | 8.660 | 8.750 | 8.470 | 8.730 | 17,216 | +0.03(+0.34%) |
Feb 21, 2020 | 8.720 | 8.950 | 8.700 | 8.700 | 10,300 | -0.05(-0.57%) |
Feb 20, 2020 | 8.760 | 8.770 | 8.700 | 8.750 | 8,082 | +0.00(+0.00%) |
Feb 19, 2020 | 8.650 | 8.840 | 8.650 | 8.750 | 25,349 | +0.05(+0.57%) |
Feb 18, 2020 | 8.820 | 8.840 | 8.610 | 8.700 | 26,575 | -0.20(-2.25%) |
Feb 14, 2020 | 8.860 | 8.970 | 8.790 | 8.900 | 17,700 | -0.08(-0.89%) |
Feb 13, 2020 | 8.910 | 8.990 | 8.840 | 8.980 | 7,810 | -0.01(-0.11%) |
Feb 12, 2020 | 8.900 | 9.140 | 8.820 | 8.990 | 14,442 | +0.05(+0.56%) |
Feb 11, 2020 | 8.802 | 9.140 | 8.802 | 8.940 | 11,626 | -0.10(-1.11%) |
Feb 10, 2020 | 9.100 | 9.100 | 8.726 | 9.040 | 17,627 | +0.23(+2.61%) |
Feb 07, 2020 | 9.000 | 9.089 | 8.670 | 8.810 | 27,400 | -0.20(-2.22%) |
Feb 06, 2020 | 9.070 | 9.090 | 8.980 | 9.010 | 24,902 | -0.01(-0.11%) |
Feb 05, 2020 | 9.040 | 9.050 | 8.980 | 9.020 | 7,991 | +0.14(+1.58%) |
Feb 04, 2020 | 9.030 | 9.030 | 8.710 | 8.880 | 12,662 | -0.12(-1.33%) |
Feb 03, 2020 | 9.080 | 9.100 | 8.980 | 9.000 | 5,540 | -0.03(-0.33%) |
Jan 31, 2020 | 9.000 | 9.030 | 8.910 | 9.030 | 250,100 | -0.06(-0.66%) |
Jan 30, 2020 | 9.120 | 9.120 | 8.960 | 9.090 | 5,393 | +0.09(+1.00%) |
Jan 29, 2020 | 9.190 | 9.190 | 8.980 | 9.000 | 7,544 | -0.19(-2.07%) |
Jan 28, 2020 | 9.230 | 9.230 | 9.180 | 9.190 | 2,032 | +0.12(+1.32%) |
Jan 27, 2020 | 9.100 | 9.190 | 9.070 | 9.070 | 2,178 | -0.16(-1.73%) |
Jan 24, 2020 | 9.240 | 9.240 | 9.060 | 9.230 | 5,000 | +0.06(+0.65%) |
Jan 23, 2020 | 9.240 | 9.240 | 9.170 | 9.170 | 414 | -0.02(-0.22%) |
Jan 22, 2020 | 9.210 | 9.240 | 9.180 | 9.190 | 6,113 | +0.04(+0.44%) |
Jan 21, 2020 | 9.240 | 9.240 | 9.100 | 9.150 | 11,935 | -0.09(-0.97%) |
Jan 17, 2020 | 9.240 | 9.250 | 9.240 | 9.240 | 2,200 | +0.07(+0.76%) |
Jan 16, 2020 | 9.250 | 9.330 | 9.150 | 9.170 | 60,119 | -0.03(-0.33%) |
Jan 15, 2020 | 9.149 | 9.205 | 9.149 | 9.200 | 2,061 | +0.01(+0.11%) |
Jan 14, 2020 | 9.290 | 9.330 | 9.190 | 9.190 | 5,549 | -0.06(-0.65%) |
Jan 13, 2020 | 9.250 | 9.250 | 9.230 | 9.250 | 2,831 | -0.08(-0.86%) |
Jan 10, 2020 | 9.152 | 9.330 | 9.152 | 9.330 | 3,400 | +0.03(+0.32%) |
Jan 09, 2020 | 9.300 | 9.300 | 9.300 | 9.300 | 213 | -0.02(-0.21%) |
Jan 08, 2020 | 9.290 | 9.320 | 9.190 | 9.320 | 2,718 | +0.12(+1.30%) |
Jan 07, 2020 | 9.200 | 9.218 | 9.161 | 9.200 | 3,386 | -0.06(-0.65%) |
Jan 06, 2020 | 9.150 | 9.260 | 9.040 | 9.260 | 3,631 | +0.18(+1.98%) |
Jan 03, 2020 | 9.240 | 9.260 | 8.770 | 9.080 | 16,400 | -0.14(-1.52%) |
Jan 02, 2020 | 9.350 | 9.362 | 9.220 | 9.220 | 3,687 | -0.16(-1.71%) |
Dec 31, 2019 | 9.290 | 9.680 | 9.250 | 9.380 | 20,100 | +0.14(+1.52%) |
Dec 30, 2019 | 9.070 | 9.300 | 9.070 | 9.240 | 8,751 | -0.01(-0.11%) |
Dec 27, 2019 | 9.300 | 9.300 | 9.200 | 9.250 | 9,700 | +0.05(+0.54%) |
Dec 26, 2019 | 9.020 | 9.290 | 9.020 | 9.200 | 7,711 | +0.18(+2.00%) |
Dec 24, 2019 | 9.210 | 9.290 | 9.000 | 9.020 | 8,500 | +0.17(+1.92%) |
Dec 23, 2019 | 8.810 | 9.090 | 8.672 | 8.850 | 11,230 | +0.00(+0.00%) |
Dec 20, 2019 | 8.469 | 9.010 | 8.281 | 8.850 | 17,700 | +0.33(+3.87%) |
Dec 19, 2019 | 8.940 | 8.940 | 7.950 | 8.520 | 14,345 | -0.39(-4.38%) |
Dec 18, 2019 | 9.060 | 9.240 | 8.900 | 8.910 | 9,282 | -0.09(-1.00%) |
Dec 17, 2019 | 9.250 | 9.250 | 8.840 | 9.000 | 12,890 | +0.00(+0.00%) |
Dec 16, 2019 | 9.250 | 9.250 | 9.000 | 9.000 | 12,633 | -0.30(-3.23%) |
Dec 13, 2019 | 9.200 | 9.300 | 8.990 | 9.300 | 9,300 | +0.10(+1.09%) |
Dec 12, 2019 | 9.200 | 9.310 | 9.142 | 9.200 | 7,993 | -0.09(-0.97%) |
Dec 11, 2019 | 9.100 | 9.340 | 8.970 | 9.290 | 9,755 | -0.15(-1.59%) |
Dec 10, 2019 | 8.920 | 9.440 | 8.750 | 9.440 | 47,110 | +0.32(+3.51%) |
Dec 09, 2019 | 9.290 | 9.380 | 9.120 | 9.120 | 4,866 | +0.02(+0.22%) |
Dec 06, 2019 | 9.210 | 9.500 | 9.100 | 9.100 | 6,700 | -0.19(-2.05%) |
Dec 05, 2019 | 9.090 | 9.290 | 9.015 | 9.290 | 7,804 | +0.29(+3.22%) |
Dec 04, 2019 | 9.100 | 9.120 | 9.000 | 9.000 | 5,224 | -0.12(-1.37%) |
Dec 03, 2019 | 9.010 | 9.130 | 9.010 | 9.125 | 8,261 | +0.12(+1.28%) |