Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.198 | 6.391 | 6.094 | 6.286 | 304,663 | -0.19(-2.97%) |
Feb 27, 2020 | 6.888 | 6.921 | 6.455 | 6.479 | 242,038 | -0.62(-8.71%) |
Feb 26, 2020 | 7.378 | 7.418 | 7.017 | 7.097 | 175,982 | -0.19(-2.64%) |
Feb 25, 2020 | 7.571 | 7.683 | 7.226 | 7.290 | 128,660 | -0.32(-4.22%) |
Feb 24, 2020 | 7.772 | 7.820 | 7.483 | 7.611 | 168,912 | -0.43(-5.29%) |
Feb 21, 2020 | 8.181 | 8.189 | 8.020 | 8.037 | 97,153 | -0.18(-2.25%) |
Feb 20, 2020 | 7.659 | 8.277 | 7.659 | 8.221 | 295,300 | +0.53(+6.89%) |
Feb 19, 2020 | 8.069 | 8.205 | 7.667 | 7.691 | 184,722 | -0.35(-4.30%) |
Feb 18, 2020 | 8.149 | 8.181 | 7.948 | 8.037 | 93,027 | -0.12(-1.48%) |
Feb 14, 2020 | 8.229 | 8.293 | 8.085 | 8.157 | 103,381 | -0.09(-1.07%) |
Feb 13, 2020 | 8.221 | 8.334 | 8.157 | 8.245 | 115,520 | -0.04(-0.48%) |
Feb 12, 2020 | 8.285 | 8.362 | 8.165 | 8.285 | 176,154 | +0.10(+1.18%) |
Feb 11, 2020 | 8.101 | 8.318 | 8.085 | 8.189 | 199,780 | +0.13(+1.59%) |
Feb 10, 2020 | 8.093 | 8.149 | 7.996 | 8.061 | 157,082 | -0.06(-0.79%) |
Feb 07, 2020 | 8.334 | 8.422 | 8.101 | 8.125 | 178,114 | -0.31(-3.62%) |
Feb 06, 2020 | 8.550 | 8.631 | 8.366 | 8.430 | 212,884 | -0.08(-0.94%) |
Feb 05, 2020 | 8.422 | 8.655 | 8.422 | 8.510 | 291,849 | +0.26(+3.11%) |
Feb 04, 2020 | 8.342 | 8.438 | 8.133 | 8.253 | 198,324 | +0.06(+0.69%) |
Feb 03, 2020 | 8.085 | 8.269 | 8.029 | 8.197 | 239,813 | +0.17(+2.10%) |
Jan 31, 2020 | 8.293 | 8.390 | 8.020 | 8.029 | 429,842 | -0.33(-3.94%) |
Jan 30, 2020 | 8.117 | 8.374 | 8.117 | 8.358 | 274,993 | +0.15(+1.86%) |
Jan 29, 2020 | 8.277 | 8.325 | 8.173 | 8.205 | 224,929 | -0.10(-1.15%) |
Jan 28, 2020 | 8.301 | 8.469 | 8.237 | 8.301 | 395,248 | +0.00(+0.00%) |
Jan 27, 2020 | 8.317 | 8.373 | 8.189 | 8.301 | 444,842 | -0.20(-2.35%) |
Jan 24, 2020 | 8.541 | 8.573 | 8.477 | 8.501 | 302,649 | -0.01(-0.09%) |
Jan 23, 2020 | 8.389 | 8.597 | 8.333 | 8.509 | 288,456 | +0.06(+0.76%) |
Jan 22, 2020 | 8.541 | 8.589 | 8.429 | 8.445 | 223,045 | -0.15(-1.77%) |
Jan 21, 2020 | 8.700 | 8.700 | 8.581 | 8.597 | 250,439 | -0.16(-1.82%) |
Jan 17, 2020 | 8.724 | 8.948 | 8.685 | 8.756 | 352,465 | +0.11(+1.29%) |
Jan 16, 2020 | 8.589 | 8.700 | 8.589 | 8.645 | 256,378 | +0.10(+1.22%) |
Jan 15, 2020 | 8.437 | 8.585 | 8.365 | 8.541 | 310,749 | +0.10(+1.14%) |
Jan 14, 2020 | 8.125 | 8.828 | 8.037 | 8.445 | 595,698 | -0.13(-1.49%) |
Jan 13, 2020 | 8.613 | 8.812 | 8.333 | 8.573 | 201,984 | -0.08(-0.92%) |
Jan 10, 2020 | 8.796 | 8.916 | 8.621 | 8.653 | 195,007 | -0.18(-1.99%) |
Jan 09, 2020 | 9.108 | 9.108 | 8.820 | 8.828 | 135,697 | -0.26(-2.90%) |
Jan 08, 2020 | 9.228 | 9.228 | 9.004 | 9.092 | 186,139 | -0.09(-0.96%) |
Jan 07, 2020 | 9.380 | 9.444 | 9.108 | 9.180 | 138,369 | -0.30(-3.12%) |
Jan 06, 2020 | 9.467 | 9.571 | 9.348 | 9.475 | 121,530 | -0.15(-1.58%) |
Jan 03, 2020 | 9.372 | 9.651 | 9.372 | 9.627 | 211,028 | +0.06(+0.67%) |
Jan 02, 2020 | 9.795 | 9.835 | 9.475 | 9.563 | 215,900 | -0.21(-2.13%) |
Dec 31, 2019 | 9.843 | 10.07 | 9.739 | 9.771 | 161,713 | -0.14(-1.37%) |
Dec 30, 2019 | 9.995 | 10.11 | 9.875 | 9.907 | 168,378 | -0.17(-1.67%) |
Dec 27, 2019 | 10.27 | 10.35 | 10.02 | 10.07 | 166,720 | -0.23(-2.25%) |
Dec 26, 2019 | 10.64 | 10.75 | 10.25 | 10.31 | 169,256 | -0.42(-3.95%) |
Dec 24, 2019 | 10.24 | 10.73 | 10.24 | 10.73 | 173,103 | +0.38(+3.71%) |
Dec 23, 2019 | 10.13 | 10.35 | 9.907 | 10.35 | 418,989 | +0.34(+3.43%) |
Dec 20, 2019 | 10.23 | 10.43 | 9.955 | 10.00 | 875,155 | -0.18(-1.80%) |
Dec 19, 2019 | 10.13 | 10.95 | 9.907 | 10.19 | 1,600,469 | +0.77(+8.23%) |
Dec 18, 2019 | 9.467 | 9.595 | 9.229 | 9.412 | 1,050,217 | -0.02(-0.25%) |
Dec 17, 2019 | 9.595 | 9.747 | 9.428 | 9.436 | 560,416 | -0.22(-2.24%) |
Dec 16, 2019 | 9.467 | 9.987 | 8.637 | 9.651 | 1,022,142 | -0.67(-6.50%) |
Dec 13, 2019 | 10.67 | 10.81 | 10.27 | 10.32 | 281,621 | -0.39(-3.65%) |
Dec 12, 2019 | 10.41 | 10.82 | 10.41 | 10.71 | 684,575 | +0.32(+3.07%) |
Dec 11, 2019 | 10.27 | 10.52 | 10.27 | 10.39 | 998,023 | +0.17(+1.64%) |
Dec 10, 2019 | 10.28 | 10.39 | 10.13 | 10.23 | 331,328 | -0.07(-0.70%) |
Dec 09, 2019 | 10.35 | 10.47 | 10.22 | 10.30 | 308,158 | -0.12(-1.15%) |
Dec 06, 2019 | 10.32 | 10.59 | 10.32 | 10.42 | 353,466 | +0.19(+1.87%) |
Dec 05, 2019 | 10.15 | 10.29 | 10.06 | 10.23 | 266,504 | +0.15(+1.51%) |
Dec 04, 2019 | 10.30 | 10.44 | 10.04 | 10.07 | 732,755 | -0.10(-1.02%) |
Dec 03, 2019 | 10.15 | 10.19 | 9.851 | 10.18 | 228,007 | -0.13(-1.24%) |