Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.916 | 8.306 | 7.907 | 8.244 | 7,413,574 | +0.13(+1.64%) |
Feb 27, 2020 | 8.014 | 8.342 | 7.974 | 8.111 | 8,148,346 | +0.18(+2.23%) |
Feb 26, 2020 | 8.067 | 8.102 | 7.827 | 7.934 | 7,153,249 | +0.12(+1.59%) |
Feb 25, 2020 | 7.960 | 8.049 | 7.774 | 7.810 | 6,234,764 | +0.04(+0.57%) |
Feb 24, 2020 | 7.721 | 7.827 | 7.712 | 7.765 | 3,679,614 | -0.66(-7.79%) |
Feb 21, 2020 | 8.439 | 8.483 | 8.386 | 8.421 | 2,578,472 | -0.07(-0.84%) |
Feb 20, 2020 | 8.412 | 8.492 | 8.395 | 8.492 | 2,237,238 | +0.05(+0.63%) |
Feb 19, 2020 | 8.439 | 8.483 | 8.404 | 8.439 | 2,156,411 | +0.04(+0.42%) |
Feb 18, 2020 | 8.350 | 8.430 | 8.350 | 8.404 | 1,366,443 | -0.04(-0.52%) |
Feb 14, 2020 | 8.466 | 8.492 | 8.412 | 8.448 | 2,102,870 | +0.01(+0.11%) |
Feb 13, 2020 | 8.412 | 8.528 | 8.395 | 8.439 | 1,721,914 | -0.17(-1.96%) |
Feb 12, 2020 | 8.554 | 8.661 | 8.554 | 8.607 | 3,420,813 | +0.27(+3.30%) |
Feb 11, 2020 | 8.226 | 8.368 | 8.200 | 8.333 | 3,514,762 | +0.10(+1.18%) |
Feb 10, 2020 | 8.297 | 8.333 | 8.138 | 8.235 | 2,036,845 | -0.03(-0.32%) |
Feb 07, 2020 | 8.430 | 8.461 | 8.173 | 8.262 | 4,161,745 | -0.62(-6.99%) |
Feb 06, 2020 | 8.918 | 8.935 | 8.794 | 8.882 | 1,986,483 | -0.03(-0.30%) |
Feb 05, 2020 | 8.900 | 8.931 | 8.842 | 8.909 | 1,897,364 | +0.24(+2.76%) |
Feb 04, 2020 | 8.705 | 8.758 | 8.670 | 8.670 | 3,252,984 | +0.27(+3.27%) |
Feb 03, 2020 | 8.404 | 8.519 | 8.386 | 8.395 | 2,607,204 | +0.04(+0.53%) |
Jan 31, 2020 | 8.572 | 8.581 | 8.297 | 8.350 | 3,928,456 | -0.38(-4.37%) |
Jan 30, 2020 | 8.732 | 8.811 | 8.625 | 8.732 | 2,032,062 | -0.10(-1.10%) |
Jan 29, 2020 | 8.909 | 8.918 | 8.820 | 8.829 | 1,306,771 | -0.01(-0.10%) |
Jan 28, 2020 | 8.732 | 8.927 | 8.705 | 8.838 | 1,695,747 | +0.17(+1.94%) |
Jan 27, 2020 | 8.935 | 8.935 | 8.661 | 8.670 | 1,787,529 | -0.63(-6.77%) |
Jan 24, 2020 | 9.494 | 9.494 | 9.255 | 9.299 | 1,762,074 | -0.14(-1.50%) |
Jan 23, 2020 | 9.255 | 9.467 | 9.210 | 9.441 | 2,451,156 | +0.09(+0.95%) |
Jan 22, 2020 | 9.467 | 9.494 | 9.326 | 9.352 | 1,031,700 | -0.17(-1.77%) |
Jan 21, 2020 | 9.591 | 9.662 | 9.503 | 9.521 | 1,544,747 | -0.29(-2.98%) |
Jan 17, 2020 | 9.911 | 9.937 | 9.751 | 9.813 | 998,471 | +0.03(+0.27%) |
Jan 16, 2020 | 9.769 | 9.791 | 9.707 | 9.786 | 1,926,643 | +0.23(+2.41%) |
Jan 15, 2020 | 9.583 | 9.627 | 9.538 | 9.556 | 862,971 | -0.10(-1.01%) |
Jan 14, 2020 | 9.680 | 9.720 | 9.636 | 9.653 | 1,345,733 | -0.05(-0.55%) |
Jan 13, 2020 | 9.662 | 9.724 | 9.618 | 9.707 | 1,042,692 | +0.05(+0.55%) |
Jan 10, 2020 | 9.786 | 9.786 | 9.645 | 9.653 | 1,458,506 | -0.13(-1.36%) |
Jan 09, 2020 | 9.813 | 9.813 | 9.742 | 9.786 | 1,085,028 | +0.00(+0.00%) |
Jan 08, 2020 | 9.707 | 9.813 | 9.698 | 9.786 | 2,011,813 | +0.09(+0.91%) |
Jan 07, 2020 | 9.778 | 9.822 | 9.671 | 9.698 | 1,247,317 | -0.16(-1.62%) |
Jan 06, 2020 | 9.698 | 9.866 | 9.698 | 9.857 | 1,124,051 | -0.04(-0.45%) |
Jan 03, 2020 | 9.875 | 9.937 | 9.853 | 9.902 | 1,402,214 | -0.11(-1.06%) |
Jan 02, 2020 | 9.902 | 10.03 | 9.875 | 10.01 | 2,144,145 | +0.26(+2.64%) |
Dec 31, 2019 | 9.724 | 9.804 | 9.720 | 9.751 | 527,719 | -0.01(-0.09%) |
Dec 30, 2019 | 9.849 | 9.866 | 9.742 | 9.760 | 957,550 | -0.10(-0.99%) |
Dec 27, 2019 | 9.884 | 9.911 | 9.844 | 9.857 | 1,233,565 | -0.03(-0.27%) |
Dec 26, 2019 | 9.831 | 9.884 | 9.804 | 9.884 | 1,282,329 | +0.05(+0.54%) |
Dec 24, 2019 | 9.786 | 9.857 | 9.755 | 9.831 | 523,546 | +0.00(+0.00%) |
Dec 23, 2019 | 9.840 | 9.866 | 9.804 | 9.831 | 1,003,500 | +0.10(+1.00%) |
Dec 20, 2019 | 9.698 | 9.733 | 9.658 | 9.733 | 1,531,267 | +0.12(+1.20%) |
Dec 19, 2019 | 9.680 | 9.698 | 9.618 | 9.618 | 784,410 | -0.14(-1.45%) |
Dec 18, 2019 | 9.716 | 9.769 | 9.671 | 9.760 | 1,220,880 | +0.04(+0.36%) |
Dec 17, 2019 | 9.804 | 9.813 | 9.707 | 9.724 | 1,096,210 | +0.05(+0.55%) |
Dec 16, 2019 | 9.786 | 9.795 | 9.671 | 9.671 | 1,420,956 | +0.00(+0.00%) |
Dec 13, 2019 | 9.707 | 9.826 | 9.631 | 9.671 | 1,816,561 | +0.16(+1.68%) |
Dec 12, 2019 | 9.281 | 9.529 | 9.255 | 9.512 | 2,505,520 | +0.19(+2.00%) |
Dec 11, 2019 | 9.299 | 9.352 | 9.272 | 9.326 | 802,052 | +0.04(+0.48%) |
Dec 10, 2019 | 9.246 | 9.326 | 9.210 | 9.281 | 675,653 | -0.03(-0.29%) |
Dec 09, 2019 | 9.299 | 9.317 | 9.263 | 9.308 | 2,374,692 | -0.02(-0.19%) |
Dec 06, 2019 | 9.388 | 9.414 | 9.308 | 9.326 | 1,127,412 | -0.04(-0.38%) |
Dec 05, 2019 | 9.388 | 9.405 | 9.303 | 9.361 | 3,436,957 | +0.01(+0.09%) |
Dec 04, 2019 | 9.343 | 9.432 | 9.334 | 9.352 | 2,068,209 | +0.06(+0.67%) |
Dec 03, 2019 | 9.166 | 9.299 | 9.122 | 9.290 | 2,721,472 | -0.08(-0.85%) |