Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.381 | 8.501 | 8.149 | 8.358 | 15,482,705 | -0.19(-2.26%) |
Feb 27, 2020 | 8.621 | 8.776 | 8.521 | 8.552 | 9,654,180 | -0.15(-1.69%) |
Feb 26, 2020 | 8.644 | 8.737 | 8.552 | 8.698 | 9,766,291 | +0.04(+0.45%) |
Feb 25, 2020 | 8.876 | 8.915 | 8.571 | 8.660 | 9,817,861 | -0.24(-2.69%) |
Feb 24, 2020 | 8.745 | 8.923 | 8.714 | 8.899 | 9,783,803 | +0.03(+0.35%) |
Feb 21, 2020 | 8.768 | 8.899 | 8.702 | 8.869 | 5,875,903 | +0.06(+0.70%) |
Feb 20, 2020 | 8.637 | 8.822 | 8.575 | 8.807 | 3,220,118 | +0.19(+2.24%) |
Feb 19, 2020 | 8.613 | 8.675 | 8.552 | 8.613 | 4,581,871 | -0.02(-0.18%) |
Feb 18, 2020 | 8.629 | 8.660 | 8.590 | 8.629 | 3,822,005 | -0.02(-0.27%) |
Feb 14, 2020 | 8.691 | 8.698 | 8.602 | 8.652 | 2,556,157 | -0.05(-0.62%) |
Feb 13, 2020 | 8.814 | 8.830 | 8.683 | 8.706 | 3,320,834 | -0.12(-1.40%) |
Feb 12, 2020 | 8.783 | 8.899 | 8.768 | 8.830 | 4,923,822 | +0.07(+0.79%) |
Feb 11, 2020 | 8.783 | 8.903 | 8.737 | 8.760 | 4,696,156 | -0.03(-0.35%) |
Feb 10, 2020 | 8.698 | 8.814 | 8.648 | 8.791 | 4,601,181 | +0.19(+2.16%) |
Feb 07, 2020 | 8.590 | 8.652 | 8.497 | 8.606 | 3,168,813 | +0.01(+0.09%) |
Feb 06, 2020 | 8.727 | 8.743 | 8.590 | 8.598 | 5,802,531 | -0.09(-1.05%) |
Feb 05, 2020 | 8.621 | 8.705 | 8.548 | 8.689 | 5,674,454 | +0.14(+1.60%) |
Feb 04, 2020 | 8.529 | 8.560 | 8.446 | 8.552 | 5,070,260 | +0.08(+0.90%) |
Feb 03, 2020 | 8.476 | 8.606 | 8.446 | 8.476 | 4,985,557 | +0.05(+0.63%) |
Jan 31, 2020 | 8.369 | 8.552 | 8.362 | 8.423 | 10,057,656 | +0.00(+0.00%) |
Jan 30, 2020 | 8.301 | 8.438 | 8.156 | 8.423 | 12,113,032 | -0.03(-0.36%) |
Jan 29, 2020 | 8.948 | 9.017 | 8.423 | 8.453 | 10,986,634 | -0.48(-5.37%) |
Jan 28, 2020 | 8.872 | 8.986 | 8.811 | 8.933 | 5,225,959 | +0.08(+0.86%) |
Jan 27, 2020 | 8.872 | 9.017 | 8.849 | 8.857 | 7,392,265 | -0.11(-1.19%) |
Jan 24, 2020 | 9.017 | 9.059 | 8.872 | 8.963 | 5,376,802 | -0.04(-0.42%) |
Jan 23, 2020 | 8.948 | 9.017 | 8.826 | 9.002 | 6,026,428 | +0.04(+0.42%) |
Jan 22, 2020 | 8.971 | 9.032 | 8.910 | 8.963 | 6,027,413 | +0.01(+0.09%) |
Jan 21, 2020 | 8.910 | 9.024 | 8.887 | 8.956 | 3,669,971 | +0.05(+0.51%) |
Jan 17, 2020 | 8.963 | 8.986 | 8.826 | 8.910 | 4,891,739 | -0.02(-0.26%) |
Jan 16, 2020 | 8.895 | 8.994 | 8.880 | 8.933 | 4,182,152 | +0.07(+0.77%) |
Jan 15, 2020 | 8.864 | 8.910 | 8.781 | 8.864 | 4,056,261 | -0.04(-0.43%) |
Jan 14, 2020 | 8.811 | 8.918 | 8.796 | 8.903 | 4,466,565 | +0.08(+0.95%) |
Jan 13, 2020 | 8.804 | 8.849 | 8.735 | 8.819 | 3,471,350 | +0.05(+0.61%) |
Jan 10, 2020 | 8.796 | 8.853 | 8.765 | 8.765 | 3,020,028 | -0.05(-0.60%) |
Jan 09, 2020 | 8.887 | 8.903 | 8.781 | 8.819 | 5,121,914 | -0.06(-0.69%) |
Jan 08, 2020 | 8.857 | 8.948 | 8.788 | 8.880 | 6,438,189 | +0.10(+1.13%) |
Jan 07, 2020 | 8.986 | 9.032 | 8.765 | 8.781 | 8,756,624 | -0.24(-2.70%) |
Jan 06, 2020 | 9.047 | 9.101 | 8.967 | 9.024 | 6,105,659 | -0.07(-0.75%) |
Jan 03, 2020 | 8.941 | 9.177 | 8.918 | 9.093 | 6,274,315 | +0.06(+0.67%) |
Jan 02, 2020 | 9.154 | 9.177 | 8.872 | 9.032 | 6,329,782 | -0.12(-1.33%) |
Dec 31, 2019 | 9.002 | 9.207 | 9.002 | 9.154 | 4,801,528 | +0.16(+1.78%) |
Dec 30, 2019 | 8.963 | 9.062 | 8.933 | 8.994 | 8,973,197 | +0.02(+0.17%) |
Dec 27, 2019 | 9.055 | 9.062 | 8.941 | 8.979 | 2,301,361 | -0.07(-0.76%) |
Dec 26, 2019 | 9.024 | 9.070 | 9.009 | 9.047 | 1,742,461 | +0.03(+0.34%) |
Dec 24, 2019 | 9.055 | 9.070 | 8.986 | 9.017 | 2,103,081 | -0.02(-0.17%) |
Dec 23, 2019 | 9.108 | 9.131 | 9.002 | 9.032 | 3,389,580 | -0.07(-0.75%) |
Dec 20, 2019 | 9.146 | 9.161 | 9.047 | 9.101 | 13,109,067 | -0.03(-0.33%) |
Dec 19, 2019 | 9.177 | 9.200 | 9.131 | 9.131 | 2,704,298 | -0.02(-0.25%) |
Dec 18, 2019 | 9.169 | 9.215 | 9.116 | 9.154 | 3,233,861 | +0.00(+0.00%) |
Dec 17, 2019 | 9.101 | 9.177 | 9.070 | 9.154 | 3,897,485 | +0.04(+0.42%) |
Dec 16, 2019 | 9.085 | 9.192 | 9.032 | 9.116 | 4,411,929 | +0.04(+0.42%) |
Dec 13, 2019 | 9.139 | 9.177 | 9.062 | 9.078 | 3,576,919 | -0.08(-0.91%) |
Dec 12, 2019 | 8.994 | 9.169 | 8.979 | 9.161 | 4,042,425 | +0.18(+2.04%) |
Dec 11, 2019 | 8.956 | 9.013 | 8.864 | 8.979 | 4,528,616 | +0.04(+0.43%) |
Dec 10, 2019 | 9.062 | 9.070 | 8.834 | 8.941 | 9,105,607 | -0.13(-1.43%) |
Dec 09, 2019 | 9.024 | 9.139 | 9.002 | 9.070 | 9,443,554 | +0.02(+0.25%) |
Dec 06, 2019 | 9.032 | 9.097 | 9.009 | 9.047 | 6,803,106 | +0.11(+1.28%) |
Dec 05, 2019 | 8.994 | 9.070 | 8.925 | 8.933 | 9,482,595 | -0.02(-0.26%) |
Dec 04, 2019 | 8.979 | 9.066 | 8.944 | 8.956 | 4,969,845 | +0.00(+0.00%) |
Dec 03, 2019 | 8.918 | 8.971 | 8.849 | 8.956 | 5,784,265 | -0.03(-0.34%) |