Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.190 | 6.730 | 6.190 | 6.710 | 1,904,000 | +0.28(+4.35%) |
Feb 27, 2020 | 6.770 | 6.870 | 6.390 | 6.430 | 2,289,214 | -0.63(-8.92%) |
Feb 26, 2020 | 7.220 | 7.465 | 7.025 | 7.060 | 1,842,621 | -0.08(-1.12%) |
Feb 25, 2020 | 7.860 | 8.263 | 7.100 | 7.140 | 2,136,381 | -0.38(-5.05%) |
Feb 24, 2020 | 7.810 | 7.810 | 7.510 | 7.520 | 1,503,949 | -0.73(-8.85%) |
Feb 21, 2020 | 8.760 | 8.810 | 8.240 | 8.250 | 1,105,400 | -0.64(-7.20%) |
Feb 20, 2020 | 8.970 | 9.110 | 8.890 | 8.890 | 694,051 | -0.06(-0.67%) |
Feb 19, 2020 | 8.890 | 8.980 | 8.760 | 8.950 | 419,019 | +0.13(+1.47%) |
Feb 18, 2020 | 8.720 | 8.930 | 8.630 | 8.820 | 1,308,535 | -0.02(-0.23%) |
Feb 14, 2020 | 8.780 | 8.840 | 8.640 | 8.840 | 620,500 | +0.13(+1.49%) |
Feb 13, 2020 | 8.660 | 8.840 | 8.660 | 8.710 | 626,310 | -0.02(-0.23%) |
Feb 12, 2020 | 8.940 | 9.000 | 8.550 | 8.730 | 925,424 | +0.00(+0.00%) |
Feb 11, 2020 | 8.630 | 8.850 | 8.540 | 8.730 | 806,762 | +0.28(+3.31%) |
Feb 10, 2020 | 8.270 | 8.510 | 8.250 | 8.450 | 667,776 | +0.09(+1.08%) |
Feb 07, 2020 | 8.530 | 8.555 | 8.310 | 8.360 | 651,200 | -0.26(-3.02%) |
Feb 06, 2020 | 8.730 | 8.740 | 8.540 | 8.620 | 1,792,094 | -0.05(-0.58%) |
Feb 05, 2020 | 8.850 | 9.020 | 8.570 | 8.670 | 1,305,586 | +0.02(+0.23%) |
Feb 04, 2020 | 8.660 | 8.910 | 8.570 | 8.650 | 924,268 | +0.23(+2.73%) |
Feb 03, 2020 | 8.360 | 8.480 | 8.310 | 8.420 | 1,226,329 | +0.08(+0.96%) |
Jan 31, 2020 | 8.360 | 8.410 | 8.220 | 8.340 | 1,020,400 | -0.19(-2.23%) |
Jan 30, 2020 | 8.320 | 8.550 | 8.290 | 8.530 | 656,946 | +0.06(+0.71%) |
Jan 29, 2020 | 8.630 | 8.740 | 8.445 | 8.470 | 846,896 | -0.11(-1.28%) |
Jan 28, 2020 | 8.400 | 8.580 | 8.400 | 8.580 | 867,733 | +0.26(+3.12%) |
Jan 27, 2020 | 8.310 | 8.430 | 8.170 | 8.320 | 1,064,552 | -0.31(-3.59%) |
Jan 24, 2020 | 8.820 | 8.820 | 8.490 | 8.630 | 1,101,500 | -0.22(-2.49%) |
Jan 23, 2020 | 8.580 | 8.880 | 8.440 | 8.850 | 1,201,083 | +0.10(+1.14%) |
Jan 22, 2020 | 8.750 | 8.815 | 8.635 | 8.750 | 1,028,924 | +0.00(+0.00%) |
Jan 21, 2020 | 8.780 | 8.830 | 8.660 | 8.750 | 1,518,633 | -0.16(-1.80%) |
Jan 17, 2020 | 9.150 | 9.160 | 8.860 | 8.910 | 876,100 | -0.13(-1.44%) |
Jan 16, 2020 | 9.020 | 9.180 | 8.960 | 9.040 | 1,443,687 | +0.10(+1.12%) |
Jan 15, 2020 | 9.200 | 9.340 | 8.860 | 8.940 | 1,019,710 | -0.36(-3.87%) |
Jan 14, 2020 | 9.280 | 9.410 | 9.090 | 9.300 | 837,771 | -0.01(-0.11%) |
Jan 13, 2020 | 9.360 | 9.380 | 9.200 | 9.310 | 1,033,813 | -0.08(-0.85%) |
Jan 10, 2020 | 9.370 | 9.400 | 9.200 | 9.390 | 672,800 | +0.02(+0.21%) |
Jan 09, 2020 | 9.220 | 9.410 | 8.990 | 9.370 | 1,026,019 | +0.21(+2.29%) |
Jan 08, 2020 | 9.510 | 9.540 | 9.080 | 9.160 | 1,174,741 | -0.36(-3.78%) |
Jan 07, 2020 | 9.500 | 9.570 | 9.340 | 9.520 | 887,598 | -0.05(-0.52%) |
Jan 06, 2020 | 9.650 | 9.680 | 9.450 | 9.570 | 990,223 | -0.06(-0.62%) |
Jan 03, 2020 | 9.690 | 9.800 | 9.400 | 9.630 | 1,245,500 | -0.03(-0.31%) |
Jan 02, 2020 | 9.730 | 9.765 | 9.470 | 9.660 | 824,121 | +0.03(+0.31%) |
Dec 31, 2019 | 9.530 | 9.800 | 9.530 | 9.630 | 988,400 | -0.03(-0.31%) |
Dec 30, 2019 | 9.550 | 9.860 | 9.550 | 9.660 | 690,894 | +0.20(+2.11%) |
Dec 27, 2019 | 9.860 | 9.870 | 9.440 | 9.460 | 887,800 | -0.36(-3.67%) |
Dec 26, 2019 | 9.980 | 10.00 | 9.760 | 9.820 | 428,169 | -0.09(-0.91%) |
Dec 24, 2019 | 9.770 | 9.960 | 9.740 | 9.910 | 512,600 | +0.17(+1.75%) |
Dec 23, 2019 | 9.420 | 9.820 | 9.370 | 9.740 | 765,687 | +0.31(+3.29%) |
Dec 20, 2019 | 9.400 | 9.550 | 9.310 | 9.430 | 4,798,900 | +0.11(+1.18%) |
Dec 19, 2019 | 9.130 | 9.340 | 9.045 | 9.320 | 1,171,360 | +0.20(+2.19%) |
Dec 18, 2019 | 9.210 | 9.270 | 9.090 | 9.120 | 1,295,102 | -0.08(-0.87%) |
Dec 17, 2019 | 9.240 | 9.350 | 9.120 | 9.200 | 855,270 | +0.04(+0.44%) |
Dec 16, 2019 | 9.410 | 9.580 | 9.130 | 9.160 | 1,305,286 | -0.18(-1.93%) |
Dec 13, 2019 | 9.310 | 9.460 | 9.200 | 9.340 | 794,600 | +0.05(+0.54%) |
Dec 12, 2019 | 9.130 | 9.460 | 9.110 | 9.290 | 1,453,454 | +0.16(+1.75%) |
Dec 11, 2019 | 9.070 | 9.200 | 9.000 | 9.130 | 670,584 | +0.07(+0.77%) |
Dec 10, 2019 | 9.130 | 9.230 | 9.030 | 9.060 | 768,611 | -0.08(-0.88%) |
Dec 09, 2019 | 8.990 | 9.190 | 8.940 | 9.140 | 881,470 | +0.02(+0.22%) |
Dec 06, 2019 | 8.760 | 9.180 | 8.760 | 9.120 | 1,397,900 | +0.46(+5.31%) |
Dec 05, 2019 | 8.800 | 8.890 | 8.630 | 8.660 | 693,324 | -0.04(-0.46%) |
Dec 04, 2019 | 8.450 | 8.920 | 8.440 | 8.700 | 942,198 | +0.48(+5.84%) |
Dec 03, 2019 | 8.250 | 8.390 | 8.130 | 8.220 | 684,643 | -0.15(-1.79%) |