Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.000 | 8.490 | 7.752 | 8.040 | 59,000 | -0.01(-0.12%) |
Feb 27, 2020 | 9.160 | 9.160 | 8.000 | 8.050 | 110,135 | -1.11(-12.12%) |
Feb 26, 2020 | 8.280 | 9.360 | 8.280 | 9.160 | 64,344 | +0.90(+10.90%) |
Feb 25, 2020 | 8.550 | 8.600 | 8.137 | 8.260 | 57,760 | -0.25(-2.94%) |
Feb 24, 2020 | 8.660 | 8.740 | 8.340 | 8.510 | 51,500 | -0.23(-2.63%) |
Feb 21, 2020 | 9.640 | 9.640 | 8.520 | 8.740 | 61,800 | -0.89(-9.24%) |
Feb 20, 2020 | 9.690 | 9.850 | 9.370 | 9.630 | 56,438 | -0.08(-0.82%) |
Feb 19, 2020 | 8.800 | 10.00 | 8.760 | 9.710 | 97,643 | +0.95(+10.84%) |
Feb 18, 2020 | 8.250 | 8.821 | 8.200 | 8.760 | 85,784 | +0.75(+9.36%) |
Feb 14, 2020 | 7.840 | 8.170 | 7.720 | 8.010 | 52,600 | +0.17(+2.17%) |
Feb 13, 2020 | 8.200 | 8.259 | 7.700 | 7.840 | 63,063 | -0.31(-3.80%) |
Feb 12, 2020 | 7.170 | 8.320 | 7.170 | 8.150 | 175,251 | +1.04(+14.63%) |
Feb 11, 2020 | 9.100 | 9.100 | 6.990 | 7.110 | 485,215 | -3.34(-31.96%) |
Feb 10, 2020 | 11.04 | 11.60 | 10.10 | 10.45 | 89,897 | -0.55(-5.00%) |
Feb 07, 2020 | 10.65 | 11.21 | 10.42 | 11.00 | 67,700 | +0.36(+3.38%) |
Feb 06, 2020 | 10.74 | 10.75 | 10.27 | 10.64 | 57,055 | -0.01(-0.09%) |
Feb 05, 2020 | 10.46 | 10.80 | 10.21 | 10.65 | 70,490 | +0.29(+2.80%) |
Feb 04, 2020 | 10.12 | 10.39 | 10.02 | 10.36 | 47,824 | +0.34(+3.39%) |
Feb 03, 2020 | 10.00 | 10.17 | 9.870 | 10.02 | 54,002 | +0.15(+1.52%) |
Jan 31, 2020 | 10.02 | 10.08 | 9.800 | 9.870 | 55,300 | -0.11(-1.10%) |
Jan 30, 2020 | 9.930 | 10.07 | 9.650 | 9.980 | 61,255 | +0.07(+0.71%) |
Jan 29, 2020 | 9.600 | 10.19 | 9.500 | 9.910 | 101,868 | +0.46(+4.87%) |
Jan 28, 2020 | 9.610 | 9.868 | 9.400 | 9.450 | 142,434 | +0.07(+0.75%) |
Jan 27, 2020 | 8.720 | 9.800 | 8.700 | 9.380 | 334,148 | +0.71(+8.19%) |
Jan 24, 2020 | 8.870 | 9.130 | 8.570 | 8.670 | 199,500 | +0.01(+0.12%) |
Jan 23, 2020 | 8.720 | 9.480 | 8.370 | 8.660 | 476,738 | +1.02(+13.35%) |
Jan 22, 2020 | 7.790 | 7.790 | 7.600 | 7.640 | 15,939 | -0.12(-1.55%) |
Jan 21, 2020 | 7.850 | 8.110 | 7.720 | 7.760 | 47,771 | +0.05(+0.65%) |
Jan 17, 2020 | 7.620 | 7.780 | 7.540 | 7.710 | 58,600 | +0.19(+2.53%) |
Jan 16, 2020 | 7.290 | 7.670 | 7.200 | 7.520 | 46,134 | +0.11(+1.48%) |
Jan 15, 2020 | 7.340 | 7.468 | 7.220 | 7.410 | 44,377 | +0.12(+1.65%) |
Jan 14, 2020 | 7.420 | 7.450 | 7.100 | 7.290 | 74,795 | -0.09(-1.22%) |
Jan 13, 2020 | 7.200 | 7.460 | 6.980 | 7.380 | 63,800 | +0.25(+3.51%) |
Jan 10, 2020 | 7.350 | 7.390 | 7.000 | 7.130 | 85,900 | +0.07(+0.99%) |
Jan 09, 2020 | 6.910 | 7.202 | 6.800 | 7.060 | 28,253 | +0.19(+2.77%) |
Jan 08, 2020 | 7.380 | 7.490 | 6.830 | 6.870 | 69,952 | -0.53(-7.16%) |
Jan 07, 2020 | 7.650 | 7.857 | 7.400 | 7.400 | 27,242 | -0.23(-3.01%) |
Jan 06, 2020 | 7.430 | 7.810 | 7.350 | 7.630 | 65,789 | +0.25(+3.39%) |
Jan 03, 2020 | 7.410 | 7.550 | 7.350 | 7.380 | 18,200 | -0.11(-1.47%) |
Jan 02, 2020 | 7.340 | 7.490 | 7.010 | 7.490 | 51,707 | +0.29(+4.03%) |
Dec 31, 2019 | 7.230 | 7.368 | 6.930 | 7.200 | 101,500 | -0.02(-0.28%) |
Dec 30, 2019 | 7.120 | 7.250 | 6.900 | 7.220 | 72,656 | +0.13(+1.83%) |
Dec 27, 2019 | 7.020 | 7.155 | 6.760 | 7.090 | 89,400 | +0.08(+1.14%) |
Dec 26, 2019 | 7.600 | 7.700 | 6.524 | 7.010 | 107,452 | -0.59(-7.76%) |
Dec 24, 2019 | 7.640 | 7.646 | 7.548 | 7.600 | 24,900 | -0.04(-0.52%) |
Dec 23, 2019 | 7.700 | 7.700 | 7.420 | 7.640 | 88,696 | -0.06(-0.78%) |
Dec 20, 2019 | 7.740 | 7.780 | 7.600 | 7.700 | 83,800 | -0.04(-0.52%) |
Dec 19, 2019 | 7.780 | 7.850 | 7.600 | 7.740 | 41,094 | -0.03(-0.39%) |
Dec 18, 2019 | 7.790 | 7.900 | 7.650 | 7.770 | 49,539 | -0.03(-0.38%) |
Dec 17, 2019 | 7.950 | 8.000 | 7.690 | 7.800 | 48,665 | -0.13(-1.70%) |
Dec 16, 2019 | 7.740 | 8.000 | 7.600 | 7.935 | 80,496 | +0.28(+3.73%) |
Dec 13, 2019 | 7.970 | 8.000 | 7.400 | 7.650 | 59,100 | -0.32(-4.02%) |
Dec 12, 2019 | 8.200 | 8.227 | 7.840 | 7.970 | 41,114 | -0.23(-2.80%) |
Dec 11, 2019 | 8.300 | 8.455 | 7.950 | 8.200 | 58,653 | +0.00(+0.06%) |
Dec 10, 2019 | 7.720 | 8.380 | 7.720 | 8.195 | 127,548 | +0.53(+6.84%) |
Dec 09, 2019 | 7.980 | 7.990 | 7.610 | 7.670 | 148,909 | +0.01(+0.13%) |
Dec 06, 2019 | 7.510 | 7.730 | 7.410 | 7.660 | 47,600 | +0.06(+0.79%) |
Dec 05, 2019 | 7.750 | 7.834 | 7.350 | 7.600 | 87,682 | -0.08(-1.04%) |
Dec 04, 2019 | 7.750 | 7.750 | 7.650 | 7.680 | 22,202 | -0.08(-1.03%) |
Dec 03, 2019 | 7.820 | 7.930 | 7.670 | 7.760 | 49,083 | -0.06(-0.77%) |