Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.220 | 8.030 | 7.190 | 7.980 | 631,100 | +0.32(+4.18%) |
Feb 27, 2020 | 7.070 | 7.800 | 7.051 | 7.660 | 734,816 | -0.13(-1.67%) |
Feb 26, 2020 | 8.140 | 8.340 | 7.740 | 7.790 | 433,968 | -0.27(-3.35%) |
Feb 25, 2020 | 8.400 | 8.500 | 7.940 | 8.060 | 387,617 | -0.32(-3.82%) |
Feb 24, 2020 | 8.340 | 8.510 | 8.270 | 8.380 | 456,991 | -0.38(-4.34%) |
Feb 21, 2020 | 8.830 | 8.920 | 8.600 | 8.760 | 310,600 | -0.09(-1.02%) |
Feb 20, 2020 | 8.870 | 9.170 | 8.710 | 8.850 | 608,554 | +0.00(+0.00%) |
Feb 19, 2020 | 8.880 | 8.890 | 8.430 | 8.850 | 436,079 | -0.03(-0.34%) |
Feb 18, 2020 | 9.000 | 9.099 | 8.760 | 8.880 | 203,582 | -0.10(-1.11%) |
Feb 14, 2020 | 8.980 | 9.180 | 8.880 | 8.980 | 329,000 | +0.04(+0.45%) |
Feb 13, 2020 | 8.930 | 9.060 | 8.830 | 8.940 | 141,189 | -0.02(-0.22%) |
Feb 12, 2020 | 8.960 | 9.160 | 8.770 | 8.960 | 228,737 | +0.07(+0.73%) |
Feb 11, 2020 | 8.800 | 9.200 | 8.687 | 8.895 | 371,092 | +0.18(+2.12%) |
Feb 10, 2020 | 8.970 | 8.990 | 8.600 | 8.710 | 289,968 | -0.26(-2.90%) |
Feb 07, 2020 | 9.100 | 9.190 | 8.830 | 8.970 | 236,700 | -0.20(-2.18%) |
Feb 06, 2020 | 9.230 | 9.390 | 9.130 | 9.170 | 245,469 | -0.02(-0.22%) |
Feb 05, 2020 | 9.790 | 9.790 | 9.010 | 9.190 | 1,809,224 | -0.42(-4.37%) |
Feb 04, 2020 | 9.790 | 9.840 | 9.400 | 9.610 | 486,610 | +0.03(+0.31%) |
Feb 03, 2020 | 9.190 | 9.615 | 8.990 | 9.580 | 952,973 | +0.33(+3.57%) |
Jan 31, 2020 | 9.320 | 9.355 | 9.110 | 9.250 | 341,000 | -0.15(-1.60%) |
Jan 30, 2020 | 9.280 | 9.430 | 9.090 | 9.400 | 255,182 | +0.09(+0.97%) |
Jan 29, 2020 | 9.030 | 9.350 | 8.920 | 9.310 | 675,622 | +0.36(+4.02%) |
Jan 28, 2020 | 8.770 | 9.060 | 8.770 | 8.950 | 208,641 | +0.28(+3.23%) |
Jan 27, 2020 | 8.890 | 8.900 | 8.610 | 8.670 | 334,809 | -0.37(-4.09%) |
Jan 24, 2020 | 9.160 | 9.220 | 8.840 | 9.040 | 343,700 | -0.11(-1.20%) |
Jan 23, 2020 | 9.440 | 9.520 | 9.000 | 9.150 | 1,143,629 | -0.46(-4.74%) |
Jan 22, 2020 | 8.640 | 9.610 | 8.550 | 9.605 | 1,594,826 | +1.04(+12.21%) |
Jan 21, 2020 | 8.980 | 9.060 | 8.490 | 8.560 | 296,552 | -0.42(-4.68%) |
Jan 17, 2020 | 9.180 | 9.340 | 8.960 | 8.980 | 463,000 | -0.16(-1.75%) |
Jan 16, 2020 | 8.770 | 9.180 | 8.650 | 9.140 | 313,650 | +0.40(+4.58%) |
Jan 15, 2020 | 8.430 | 8.820 | 8.419 | 8.740 | 511,949 | +0.28(+3.31%) |
Jan 14, 2020 | 8.280 | 8.520 | 8.250 | 8.460 | 390,784 | +0.21(+2.55%) |
Jan 13, 2020 | 8.060 | 8.290 | 8.000 | 8.250 | 339,681 | +0.24(+3.00%) |
Jan 10, 2020 | 8.060 | 8.251 | 7.930 | 8.010 | 419,100 | -0.04(-0.50%) |
Jan 09, 2020 | 7.890 | 8.070 | 7.820 | 8.050 | 427,247 | +0.13(+1.64%) |
Jan 08, 2020 | 8.010 | 8.060 | 7.830 | 7.920 | 282,437 | -0.08(-1.00%) |
Jan 07, 2020 | 8.390 | 8.390 | 7.900 | 8.000 | 470,046 | -0.32(-3.85%) |
Jan 06, 2020 | 8.500 | 8.500 | 8.150 | 8.320 | 577,318 | -0.24(-2.80%) |
Jan 03, 2020 | 8.640 | 8.800 | 8.540 | 8.560 | 316,100 | -0.27(-3.06%) |
Jan 02, 2020 | 8.990 | 9.210 | 8.720 | 8.830 | 492,978 | -0.07(-0.79%) |
Dec 31, 2019 | 9.010 | 9.085 | 8.720 | 8.900 | 562,700 | -0.19(-2.09%) |
Dec 30, 2019 | 9.100 | 9.230 | 8.915 | 9.090 | 476,301 | -0.03(-0.33%) |
Dec 27, 2019 | 9.230 | 9.230 | 9.010 | 9.120 | 437,900 | -0.09(-0.92%) |
Dec 26, 2019 | 9.040 | 9.290 | 9.040 | 9.205 | 401,816 | +0.18(+1.94%) |
Dec 24, 2019 | 9.190 | 9.270 | 8.957 | 9.030 | 343,500 | -0.17(-1.85%) |
Dec 23, 2019 | 9.050 | 9.360 | 8.870 | 9.200 | 689,342 | +0.08(+0.88%) |
Dec 20, 2019 | 8.520 | 9.170 | 8.520 | 9.120 | 2,306,800 | +0.55(+6.42%) |
Dec 19, 2019 | 8.010 | 9.150 | 8.010 | 8.570 | 2,974,347 | +0.87(+11.30%) |
Dec 18, 2019 | 7.390 | 7.720 | 7.340 | 7.700 | 551,311 | +0.28(+3.77%) |
Dec 17, 2019 | 7.260 | 7.510 | 7.230 | 7.420 | 459,064 | +0.14(+1.92%) |
Dec 16, 2019 | 7.200 | 7.390 | 7.180 | 7.280 | 1,201,630 | +0.08(+1.11%) |
Dec 13, 2019 | 6.950 | 7.210 | 6.880 | 7.200 | 508,000 | +0.20(+2.86%) |
Dec 12, 2019 | 6.890 | 7.010 | 6.750 | 7.000 | 588,808 | +0.18(+2.64%) |
Dec 11, 2019 | 6.900 | 6.990 | 6.767 | 6.820 | 446,073 | -0.11(-1.59%) |
Dec 10, 2019 | 7.040 | 7.050 | 6.910 | 6.930 | 251,824 | -0.14(-1.98%) |
Dec 09, 2019 | 7.030 | 7.120 | 6.950 | 7.070 | 269,804 | +0.10(+1.43%) |
Dec 06, 2019 | 7.050 | 7.180 | 6.930 | 6.970 | 296,100 | +0.00(+0.00%) |
Dec 05, 2019 | 7.320 | 7.330 | 6.960 | 6.970 | 446,494 | -0.27(-3.73%) |
Dec 04, 2019 | 7.300 | 7.431 | 7.200 | 7.240 | 257,712 | -0.04(-0.55%) |
Dec 03, 2019 | 7.130 | 7.280 | 7.010 | 7.280 | 422,516 | +0.01(+0.14%) |