Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.380 | 8.660 | 8.360 | 8.520 | 218,200 | -0.08(-0.93%) |
Feb 27, 2020 | 8.600 | 8.860 | 8.301 | 8.600 | 222,766 | -0.05(-0.58%) |
Feb 26, 2020 | 8.590 | 9.000 | 8.590 | 8.650 | 460,344 | +0.02(+0.23%) |
Feb 25, 2020 | 8.970 | 9.110 | 8.620 | 8.630 | 128,555 | -0.25(-2.82%) |
Feb 24, 2020 | 9.000 | 9.100 | 8.770 | 8.880 | 175,727 | -0.50(-5.33%) |
Feb 21, 2020 | 9.880 | 9.880 | 9.216 | 9.380 | 220,500 | -0.59(-5.92%) |
Feb 20, 2020 | 9.600 | 10.00 | 9.510 | 9.970 | 208,977 | +0.37(+3.85%) |
Feb 19, 2020 | 9.500 | 9.770 | 9.350 | 9.600 | 78,404 | +0.16(+1.69%) |
Feb 18, 2020 | 9.360 | 9.640 | 9.350 | 9.440 | 124,722 | +0.08(+0.85%) |
Feb 14, 2020 | 9.560 | 9.700 | 9.200 | 9.360 | 168,800 | -0.33(-3.41%) |
Feb 13, 2020 | 9.590 | 9.860 | 9.520 | 9.690 | 129,552 | +0.00(+0.00%) |
Feb 12, 2020 | 9.500 | 9.850 | 9.500 | 9.690 | 130,180 | +0.21(+2.22%) |
Feb 11, 2020 | 9.300 | 9.670 | 9.260 | 9.480 | 348,854 | +0.19(+2.05%) |
Feb 10, 2020 | 9.750 | 9.900 | 9.250 | 9.290 | 198,565 | -0.50(-5.11%) |
Feb 07, 2020 | 9.700 | 10.10 | 9.600 | 9.790 | 268,900 | -0.19(-1.90%) |
Feb 06, 2020 | 9.090 | 10.03 | 9.065 | 9.980 | 528,176 | +1.02(+11.38%) |
Feb 05, 2020 | 8.960 | 9.080 | 8.840 | 8.960 | 108,203 | +0.04(+0.45%) |
Feb 04, 2020 | 8.900 | 9.130 | 8.560 | 8.920 | 334,508 | +0.11(+1.25%) |
Feb 03, 2020 | 8.700 | 8.980 | 8.600 | 8.810 | 87,912 | +0.05(+0.57%) |
Jan 31, 2020 | 8.600 | 8.820 | 8.600 | 8.760 | 153,200 | +0.13(+1.51%) |
Jan 30, 2020 | 8.780 | 8.780 | 8.600 | 8.630 | 228,174 | -0.26(-2.92%) |
Jan 29, 2020 | 9.080 | 9.100 | 8.800 | 8.890 | 405,063 | -0.14(-1.55%) |
Jan 28, 2020 | 8.950 | 9.130 | 8.900 | 9.030 | 473,694 | +0.05(+0.56%) |
Jan 27, 2020 | 8.250 | 9.040 | 8.100 | 8.980 | 437,561 | -0.34(-3.65%) |
Jan 24, 2020 | 9.290 | 9.390 | 9.110 | 9.320 | 114,800 | -0.01(-0.11%) |
Jan 23, 2020 | 9.200 | 9.360 | 9.000 | 9.330 | 96,122 | -0.01(-0.11%) |
Jan 22, 2020 | 9.220 | 9.370 | 9.055 | 9.340 | 152,453 | +0.17(+1.85%) |
Jan 21, 2020 | 9.100 | 9.220 | 8.710 | 9.170 | 338,474 | +0.07(+0.77%) |
Jan 17, 2020 | 8.640 | 9.160 | 8.550 | 9.100 | 210,800 | +0.46(+5.32%) |
Jan 16, 2020 | 8.520 | 8.725 | 8.500 | 8.640 | 121,560 | +0.12(+1.41%) |
Jan 15, 2020 | 8.460 | 8.580 | 8.460 | 8.520 | 67,447 | +0.02(+0.24%) |
Jan 14, 2020 | 8.500 | 8.590 | 8.480 | 8.500 | 99,167 | +0.11(+1.31%) |
Jan 13, 2020 | 8.060 | 8.480 | 8.060 | 8.390 | 117,744 | +0.30(+3.71%) |
Jan 10, 2020 | 8.070 | 8.264 | 7.941 | 8.090 | 206,700 | -0.01(-0.12%) |
Jan 09, 2020 | 8.280 | 8.490 | 8.060 | 8.100 | 117,921 | -0.17(-2.06%) |
Jan 08, 2020 | 8.260 | 8.300 | 7.540 | 8.270 | 299,027 | -0.21(-2.48%) |
Jan 07, 2020 | 8.550 | 8.655 | 8.400 | 8.480 | 101,282 | -0.02(-0.24%) |
Jan 06, 2020 | 8.500 | 8.670 | 8.400 | 8.500 | 103,284 | -0.08(-0.93%) |
Jan 03, 2020 | 8.580 | 8.700 | 8.450 | 8.580 | 161,900 | -0.15(-1.72%) |
Jan 02, 2020 | 8.660 | 8.910 | 8.500 | 8.730 | 175,973 | +0.20(+2.34%) |
Dec 31, 2019 | 8.500 | 8.550 | 8.480 | 8.530 | 39,000 | +0.04(+0.47%) |
Dec 30, 2019 | 8.450 | 8.590 | 8.400 | 8.490 | 100,201 | +0.03(+0.35%) |
Dec 27, 2019 | 8.500 | 8.600 | 8.460 | 8.460 | 65,400 | -0.09(-1.05%) |
Dec 26, 2019 | 8.450 | 8.570 | 8.400 | 8.550 | 78,359 | -0.02(-0.23%) |
Dec 24, 2019 | 8.440 | 8.600 | 8.440 | 8.570 | 58,100 | +0.07(+0.82%) |
Dec 23, 2019 | 8.510 | 8.550 | 8.430 | 8.500 | 54,399 | +0.00(+0.00%) |
Dec 20, 2019 | 8.410 | 8.540 | 8.410 | 8.500 | 88,700 | +0.05(+0.59%) |
Dec 19, 2019 | 8.500 | 8.600 | 8.297 | 8.450 | 191,629 | -0.05(-0.59%) |
Dec 18, 2019 | 8.380 | 8.500 | 8.300 | 8.500 | 112,215 | +0.09(+1.07%) |
Dec 17, 2019 | 8.420 | 8.430 | 8.330 | 8.410 | 116,366 | +0.05(+0.60%) |
Dec 16, 2019 | 8.420 | 8.420 | 8.323 | 8.360 | 110,452 | -0.03(-0.36%) |
Dec 13, 2019 | 8.450 | 8.550 | 8.330 | 8.390 | 113,500 | -0.09(-1.06%) |
Dec 12, 2019 | 8.490 | 8.550 | 8.420 | 8.480 | 161,446 | -0.01(-0.12%) |
Dec 11, 2019 | 8.500 | 8.570 | 8.430 | 8.490 | 107,285 | -0.01(-0.12%) |
Dec 10, 2019 | 8.500 | 8.540 | 8.370 | 8.500 | 141,138 | +0.00(+0.00%) |
Dec 09, 2019 | 8.650 | 8.650 | 8.400 | 8.500 | 173,828 | +0.00(+0.00%) |
Dec 06, 2019 | 8.500 | 8.600 | 8.450 | 8.500 | 154,600 | +0.01(+0.12%) |
Dec 05, 2019 | 8.610 | 8.800 | 8.450 | 8.490 | 228,551 | +0.06(+0.71%) |
Dec 04, 2019 | 8.410 | 8.550 | 8.370 | 8.430 | 241,243 | +0.02(+0.24%) |
Dec 03, 2019 | 8.500 | 8.530 | 8.220 | 8.410 | 159,985 | -0.25(-2.89%) |