Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.211 | 8.402 | 8.185 | 8.393 | 274,604 | -0.05(-0.61%) |
Feb 27, 2020 | 8.583 | 8.635 | 8.419 | 8.445 | 203,986 | -0.28(-3.17%) |
Feb 26, 2020 | 8.739 | 8.851 | 8.704 | 8.722 | 151,263 | -0.04(-0.46%) |
Feb 25, 2020 | 8.929 | 8.950 | 8.748 | 8.762 | 136,168 | -0.13(-1.50%) |
Feb 24, 2020 | 8.999 | 9.050 | 8.895 | 8.895 | 120,702 | -0.33(-3.56%) |
Feb 21, 2020 | 9.301 | 9.301 | 9.189 | 9.223 | 42,993 | -0.06(-0.65%) |
Feb 20, 2020 | 9.301 | 9.366 | 9.258 | 9.284 | 112,029 | -0.10(-1.01%) |
Feb 19, 2020 | 9.388 | 9.414 | 9.362 | 9.379 | 75,271 | -0.01(-0.09%) |
Feb 18, 2020 | 9.423 | 9.423 | 9.364 | 9.388 | 56,092 | -0.06(-0.64%) |
Feb 14, 2020 | 9.466 | 9.474 | 9.424 | 9.448 | 53,857 | +0.01(+0.09%) |
Feb 13, 2020 | 9.518 | 9.518 | 9.417 | 9.440 | 68,344 | -0.09(-0.91%) |
Feb 12, 2020 | 9.423 | 9.535 | 9.409 | 9.526 | 104,153 | +0.15(+1.57%) |
Feb 11, 2020 | 9.189 | 9.397 | 9.189 | 9.379 | 110,605 | +0.18(+1.96%) |
Feb 10, 2020 | 9.172 | 9.223 | 9.120 | 9.198 | 115,394 | -0.02(-0.18%) |
Feb 07, 2020 | 9.336 | 9.388 | 9.185 | 9.215 | 47,501 | -0.07(-0.75%) |
Feb 06, 2020 | 9.249 | 9.310 | 9.223 | 9.284 | 70,090 | +0.04(+0.47%) |
Feb 05, 2020 | 9.223 | 9.274 | 9.172 | 9.241 | 70,543 | +0.06(+0.66%) |
Feb 04, 2020 | 9.059 | 9.189 | 9.059 | 9.180 | 227,083 | +0.18(+2.02%) |
Feb 03, 2020 | 8.955 | 8.999 | 8.860 | 8.999 | 101,413 | +0.25(+2.87%) |
Jan 31, 2020 | 8.947 | 8.947 | 8.748 | 8.748 | 116,498 | -0.20(-2.22%) |
Jan 30, 2020 | 8.929 | 8.965 | 8.860 | 8.947 | 146,845 | -0.10(-1.05%) |
Jan 29, 2020 | 8.999 | 9.085 | 8.999 | 9.042 | 67,675 | +0.01(+0.10%) |
Jan 28, 2020 | 9.042 | 9.111 | 9.024 | 9.033 | 76,076 | -0.05(-0.57%) |
Jan 27, 2020 | 9.085 | 9.163 | 8.981 | 9.085 | 252,809 | -0.27(-2.87%) |
Jan 24, 2020 | 9.474 | 9.518 | 9.310 | 9.353 | 114,765 | -0.08(-0.83%) |
Jan 23, 2020 | 9.405 | 9.431 | 9.345 | 9.431 | 93,241 | -0.03(-0.27%) |
Jan 22, 2020 | 9.578 | 9.578 | 9.431 | 9.457 | 52,847 | -0.04(-0.46%) |
Jan 21, 2020 | 9.483 | 9.518 | 9.448 | 9.500 | 238,723 | -0.02(-0.18%) |
Jan 17, 2020 | 9.578 | 9.604 | 9.509 | 9.518 | 130,252 | +0.01(+0.09%) |
Jan 16, 2020 | 9.483 | 9.509 | 9.466 | 9.509 | 82,369 | +0.09(+0.99%) |
Jan 15, 2020 | 9.431 | 9.492 | 9.397 | 9.416 | 53,625 | -0.05(-0.53%) |
Jan 14, 2020 | 9.397 | 9.466 | 9.397 | 9.466 | 70,606 | -0.01(-0.09%) |
Jan 13, 2020 | 9.431 | 9.500 | 9.379 | 9.474 | 90,249 | +0.11(+1.20%) |
Jan 10, 2020 | 9.258 | 9.423 | 9.258 | 9.362 | 203,642 | +0.09(+0.93%) |
Jan 09, 2020 | 9.301 | 9.388 | 9.258 | 9.275 | 220,808 | -0.06(-0.65%) |
Jan 08, 2020 | 9.431 | 9.448 | 9.336 | 9.336 | 589,492 | -0.13(-1.33%) |
Jan 07, 2020 | 9.526 | 9.526 | 9.448 | 9.461 | 98,757 | -0.06(-0.59%) |
Jan 06, 2020 | 9.518 | 9.570 | 9.483 | 9.518 | 80,584 | -0.01(-0.09%) |
Jan 03, 2020 | 9.474 | 9.570 | 9.474 | 9.526 | 59,983 | -0.04(-0.45%) |
Jan 02, 2020 | 9.639 | 9.656 | 9.552 | 9.570 | 62,511 | -0.02(-0.18%) |
Dec 31, 2019 | 9.561 | 9.604 | 9.548 | 9.587 | 145,392 | +0.06(+0.64%) |
Dec 30, 2019 | 9.578 | 9.622 | 9.518 | 9.526 | 109,260 | -0.06(-0.63%) |
Dec 27, 2019 | 9.475 | 9.621 | 9.458 | 9.587 | 161,921 | +0.07(+0.72%) |
Dec 26, 2019 | 9.458 | 9.596 | 9.403 | 9.518 | 96,022 | +0.08(+0.82%) |
Dec 24, 2019 | 9.432 | 9.450 | 9.415 | 9.441 | 85,442 | +0.00(+0.00%) |
Dec 23, 2019 | 9.441 | 9.484 | 9.424 | 9.441 | 157,362 | +0.00(+0.00%) |
Dec 20, 2019 | 9.450 | 9.518 | 9.432 | 9.441 | 101,972 | -0.03(-0.27%) |
Dec 19, 2019 | 9.450 | 9.484 | 9.398 | 9.467 | 81,342 | +0.05(+0.55%) |
Dec 18, 2019 | 9.338 | 9.432 | 9.312 | 9.415 | 77,852 | +0.03(+0.37%) |
Dec 17, 2019 | 9.407 | 9.450 | 9.355 | 9.380 | 90,211 | -0.08(-0.82%) |
Dec 16, 2019 | 9.510 | 9.579 | 9.450 | 9.458 | 95,318 | -0.03(-0.27%) |
Dec 13, 2019 | 9.544 | 9.561 | 9.450 | 9.484 | 67,748 | -0.08(-0.81%) |
Dec 12, 2019 | 9.415 | 9.596 | 9.415 | 9.561 | 103,377 | +0.15(+1.55%) |
Dec 11, 2019 | 9.312 | 9.450 | 9.304 | 9.415 | 137,120 | +0.12(+1.29%) |
Dec 10, 2019 | 9.321 | 9.341 | 9.265 | 9.295 | 73,111 | -0.01(-0.09%) |
Dec 09, 2019 | 9.441 | 9.501 | 9.304 | 9.304 | 93,708 | -0.21(-2.17%) |
Dec 06, 2019 | 9.338 | 9.518 | 9.338 | 9.510 | 139,804 | +0.18(+1.93%) |
Dec 05, 2019 | 9.312 | 9.381 | 9.286 | 9.329 | 133,295 | +0.03(+0.32%) |
Dec 04, 2019 | 9.200 | 9.329 | 9.200 | 9.299 | 98,022 | +0.04(+0.42%) |
Dec 03, 2019 | 9.166 | 9.261 | 9.140 | 9.261 | 201,986 | +0.06(+0.65%) |