Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.337 | 8.485 | 8.093 | 8.344 | 1,773,882 | -0.31(-3.58%) |
Feb 27, 2020 | 8.684 | 8.935 | 8.285 | 8.654 | 2,471,070 | -0.32(-3.54%) |
Feb 26, 2020 | 9.038 | 9.163 | 8.943 | 8.972 | 867,072 | -0.05(-0.57%) |
Feb 25, 2020 | 9.251 | 9.265 | 8.935 | 9.023 | 1,154,737 | -0.21(-2.30%) |
Feb 24, 2020 | 9.317 | 9.331 | 9.214 | 9.236 | 922,290 | -0.10(-1.10%) |
Feb 21, 2020 | 9.324 | 9.346 | 9.280 | 9.339 | 548,523 | +0.02(+0.24%) |
Feb 20, 2020 | 9.251 | 9.353 | 9.236 | 9.317 | 711,275 | +0.04(+0.40%) |
Feb 19, 2020 | 9.309 | 9.353 | 9.236 | 9.280 | 826,503 | -0.03(-0.32%) |
Feb 18, 2020 | 9.309 | 9.353 | 9.309 | 9.309 | 661,899 | +0.00(+0.00%) |
Feb 14, 2020 | 9.324 | 9.339 | 9.273 | 9.309 | 431,702 | -0.01(-0.16%) |
Feb 13, 2020 | 9.265 | 9.324 | 9.207 | 9.324 | 987,078 | +0.06(+0.63%) |
Feb 12, 2020 | 9.229 | 9.302 | 9.221 | 9.265 | 858,891 | +0.04(+0.40%) |
Feb 11, 2020 | 9.258 | 9.280 | 9.207 | 9.229 | 578,453 | +0.02(+0.24%) |
Feb 10, 2020 | 9.207 | 9.287 | 9.181 | 9.207 | 763,558 | +0.01(+0.16%) |
Feb 07, 2020 | 9.141 | 9.236 | 9.126 | 9.192 | 748,766 | +0.05(+0.56%) |
Feb 06, 2020 | 9.229 | 9.229 | 9.141 | 9.141 | 1,409,227 | -0.07(-0.80%) |
Feb 05, 2020 | 9.170 | 9.258 | 9.126 | 9.214 | 1,054,665 | +0.04(+0.48%) |
Feb 04, 2020 | 9.170 | 9.207 | 9.148 | 9.170 | 1,947,477 | +0.00(+0.00%) |
Feb 03, 2020 | 9.236 | 9.302 | 9.148 | 9.170 | 1,132,941 | -0.04(-0.48%) |
Jan 31, 2020 | 9.280 | 9.280 | 9.177 | 9.214 | 896,393 | -0.11(-1.18%) |
Jan 30, 2020 | 9.273 | 9.324 | 9.229 | 9.324 | 699,760 | +0.04(+0.39%) |
Jan 29, 2020 | 9.295 | 9.338 | 9.258 | 9.287 | 886,580 | +0.01(+0.08%) |
Jan 28, 2020 | 9.258 | 9.295 | 9.215 | 9.280 | 1,186,914 | +0.02(+0.24%) |
Jan 27, 2020 | 9.258 | 9.266 | 9.076 | 9.258 | 1,052,203 | -0.01(-0.08%) |
Jan 24, 2020 | 9.244 | 9.287 | 9.222 | 9.266 | 937,311 | +0.02(+0.24%) |
Jan 23, 2020 | 9.222 | 9.258 | 9.142 | 9.244 | 988,518 | +0.07(+0.71%) |
Jan 22, 2020 | 9.120 | 9.222 | 9.120 | 9.178 | 759,169 | +0.09(+0.96%) |
Jan 21, 2020 | 8.930 | 9.120 | 8.930 | 9.091 | 1,111,844 | +0.17(+1.88%) |
Jan 17, 2020 | 8.857 | 8.930 | 8.857 | 8.923 | 933,333 | +0.07(+0.82%) |
Jan 16, 2020 | 8.857 | 8.930 | 8.821 | 8.850 | 690,038 | +0.01(+0.17%) |
Jan 15, 2020 | 8.930 | 8.974 | 8.806 | 8.835 | 799,594 | -0.04(-0.49%) |
Jan 14, 2020 | 8.865 | 8.974 | 8.821 | 8.879 | 1,127,951 | -0.01(-0.16%) |
Jan 13, 2020 | 8.996 | 8.996 | 8.814 | 8.894 | 1,661,501 | -0.12(-1.29%) |
Jan 10, 2020 | 9.105 | 9.113 | 8.675 | 9.010 | 2,121,125 | -0.22(-2.37%) |
Jan 09, 2020 | 9.251 | 9.295 | 9.185 | 9.229 | 852,538 | +0.01(+0.08%) |
Jan 08, 2020 | 9.222 | 9.258 | 9.204 | 9.222 | 917,465 | -0.03(-0.32%) |
Jan 07, 2020 | 9.258 | 9.287 | 9.200 | 9.251 | 1,358,163 | +0.02(+0.24%) |
Jan 06, 2020 | 9.193 | 9.236 | 9.142 | 9.229 | 1,244,989 | +0.04(+0.48%) |
Jan 03, 2020 | 9.164 | 9.215 | 9.076 | 9.185 | 1,659,671 | -0.02(-0.24%) |
Jan 02, 2020 | 9.287 | 9.295 | 9.164 | 9.207 | 709,403 | -0.09(-0.94%) |
Dec 31, 2019 | 9.280 | 9.295 | 9.171 | 9.295 | 932,647 | +0.04(+0.39%) |
Dec 30, 2019 | 9.222 | 9.287 | 9.134 | 9.258 | 951,095 | +0.09(+1.03%) |
Dec 27, 2019 | 9.127 | 9.200 | 9.113 | 9.164 | 613,898 | +0.03(+0.32%) |
Dec 26, 2019 | 9.019 | 9.135 | 9.019 | 9.135 | 890,959 | +0.09(+1.04%) |
Dec 24, 2019 | 9.012 | 9.070 | 9.005 | 9.041 | 609,744 | +0.04(+0.40%) |
Dec 23, 2019 | 8.990 | 9.026 | 8.954 | 9.005 | 1,287,988 | +0.02(+0.24%) |
Dec 20, 2019 | 8.940 | 8.990 | 8.824 | 8.983 | 3,568,589 | +0.06(+0.73%) |
Dec 19, 2019 | 8.737 | 8.940 | 8.716 | 8.918 | 3,610,254 | +0.17(+1.98%) |
Dec 18, 2019 | 8.709 | 8.745 | 8.644 | 8.745 | 3,708,514 | +0.04(+0.50%) |
Dec 17, 2019 | 8.420 | 8.701 | 8.420 | 8.701 | 4,161,268 | +0.28(+3.34%) |
Dec 16, 2019 | 8.701 | 8.721 | 8.362 | 8.420 | 5,535,416 | -0.22(-2.51%) |
Dec 13, 2019 | 8.550 | 8.701 | 8.550 | 8.636 | 1,477,345 | +0.06(+0.76%) |
Dec 12, 2019 | 8.629 | 8.774 | 8.557 | 8.571 | 1,994,042 | +0.00(+0.00%) |
Dec 11, 2019 | 8.737 | 8.900 | 8.535 | 8.571 | 3,185,369 | -0.16(-1.82%) |
Dec 10, 2019 | 9.099 | 9.207 | 8.723 | 8.730 | 3,794,353 | -0.26(-2.89%) |
Dec 09, 2019 | 8.795 | 8.990 | 8.759 | 8.990 | 3,145,291 | +0.29(+3.32%) |
Dec 06, 2019 | 8.557 | 8.701 | 8.543 | 8.701 | 3,281,512 | +0.22(+2.55%) |
Dec 05, 2019 | 8.326 | 8.485 | 8.326 | 8.485 | 2,379,788 | +0.21(+2.53%) |
Dec 04, 2019 | 8.232 | 8.340 | 8.218 | 8.275 | 1,753,662 | +0.05(+0.61%) |
Dec 03, 2019 | 8.167 | 8.225 | 8.145 | 8.225 | 1,274,527 | +0.03(+0.35%) |