Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.920 | 8.410 | 7.810 | 8.370 | 298,400 | +0.31(+3.85%) |
Feb 27, 2020 | 7.950 | 8.520 | 7.530 | 8.060 | 236,013 | -0.05(-0.62%) |
Feb 26, 2020 | 8.080 | 8.490 | 7.820 | 8.110 | 245,669 | -0.13(-1.58%) |
Feb 25, 2020 | 8.560 | 8.770 | 8.110 | 8.240 | 252,769 | -0.26(-3.06%) |
Feb 24, 2020 | 8.310 | 8.640 | 8.100 | 8.500 | 260,014 | -0.18(-2.07%) |
Feb 21, 2020 | 8.460 | 8.790 | 8.260 | 8.680 | 167,500 | +0.22(+2.60%) |
Feb 20, 2020 | 8.420 | 8.590 | 8.280 | 8.460 | 146,076 | +0.00(+0.00%) |
Feb 19, 2020 | 8.630 | 8.750 | 8.410 | 8.460 | 132,715 | -0.06(-0.70%) |
Feb 18, 2020 | 8.570 | 8.750 | 8.350 | 8.520 | 211,696 | -0.10(-1.16%) |
Feb 14, 2020 | 8.550 | 8.730 | 8.320 | 8.620 | 200,500 | +0.00(+0.00%) |
Feb 13, 2020 | 9.040 | 9.090 | 8.550 | 8.620 | 218,961 | -0.40(-4.43%) |
Feb 12, 2020 | 8.490 | 9.080 | 8.250 | 9.020 | 267,774 | +0.68(+8.15%) |
Feb 11, 2020 | 8.280 | 8.460 | 8.140 | 8.340 | 157,584 | +0.11(+1.34%) |
Feb 10, 2020 | 8.180 | 8.290 | 7.942 | 8.230 | 146,889 | +0.02(+0.24%) |
Feb 07, 2020 | 8.230 | 8.250 | 7.950 | 8.210 | 254,200 | -0.02(-0.24%) |
Feb 06, 2020 | 8.270 | 8.320 | 8.070 | 8.230 | 196,542 | +0.01(+0.12%) |
Feb 05, 2020 | 8.500 | 8.710 | 8.110 | 8.220 | 271,751 | -0.17(-2.03%) |
Feb 04, 2020 | 8.070 | 8.420 | 7.800 | 8.390 | 206,132 | +0.53(+6.68%) |
Feb 03, 2020 | 7.850 | 8.300 | 7.730 | 7.865 | 272,881 | +0.07(+0.83%) |
Jan 31, 2020 | 7.280 | 7.840 | 7.260 | 7.800 | 416,100 | +0.10(+1.30%) |
Jan 30, 2020 | 7.950 | 8.050 | 7.510 | 7.700 | 210,047 | -0.35(-4.35%) |
Jan 29, 2020 | 8.100 | 8.240 | 7.940 | 8.050 | 168,524 | -0.02(-0.25%) |
Jan 28, 2020 | 8.030 | 8.230 | 7.785 | 8.070 | 165,975 | +0.10(+1.25%) |
Jan 27, 2020 | 7.860 | 8.120 | 7.650 | 7.970 | 300,642 | -0.08(-0.99%) |
Jan 24, 2020 | 8.500 | 8.630 | 7.940 | 8.050 | 313,200 | -0.41(-4.85%) |
Jan 23, 2020 | 8.410 | 8.660 | 8.060 | 8.460 | 218,282 | -0.09(-1.05%) |
Jan 22, 2020 | 8.420 | 8.780 | 8.350 | 8.550 | 253,104 | +0.05(+0.59%) |
Jan 21, 2020 | 8.910 | 8.940 | 8.420 | 8.500 | 356,402 | -0.42(-4.71%) |
Jan 17, 2020 | 9.900 | 10.05 | 8.810 | 8.920 | 544,600 | -0.92(-9.35%) |
Jan 16, 2020 | 9.470 | 9.930 | 9.420 | 9.840 | 501,054 | +0.45(+4.79%) |
Jan 15, 2020 | 9.080 | 9.810 | 9.080 | 9.390 | 433,053 | +0.42(+4.68%) |
Jan 14, 2020 | 8.770 | 9.360 | 8.510 | 8.970 | 744,288 | +0.15(+1.70%) |
Jan 13, 2020 | 9.050 | 9.090 | 8.490 | 8.820 | 602,903 | -0.52(-5.57%) |
Jan 10, 2020 | 9.680 | 9.740 | 9.270 | 9.340 | 259,900 | -0.28(-2.91%) |
Jan 09, 2020 | 9.390 | 9.750 | 9.160 | 9.620 | 392,521 | +0.35(+3.78%) |
Jan 08, 2020 | 8.820 | 9.290 | 8.720 | 9.270 | 706,712 | +0.46(+5.22%) |
Jan 07, 2020 | 8.700 | 8.910 | 8.450 | 8.810 | 709,609 | +0.05(+0.57%) |
Jan 06, 2020 | 8.700 | 8.840 | 8.340 | 8.760 | 371,202 | +0.03(+0.29%) |
Jan 03, 2020 | 8.800 | 9.000 | 8.530 | 8.735 | 458,700 | -0.15(-1.63%) |
Jan 02, 2020 | 9.510 | 9.550 | 8.800 | 8.880 | 684,376 | -0.62(-6.53%) |
Dec 31, 2019 | 10.01 | 10.07 | 9.400 | 9.500 | 697,900 | -0.47(-4.71%) |
Dec 30, 2019 | 11.53 | 11.66 | 9.710 | 9.970 | 460,320 | -1.57(-13.60%) |
Dec 27, 2019 | 11.79 | 12.33 | 11.35 | 11.54 | 455,100 | -0.27(-2.29%) |
Dec 26, 2019 | 12.83 | 13.22 | 11.62 | 11.81 | 388,102 | -1.14(-8.80%) |
Dec 24, 2019 | 12.55 | 13.32 | 12.52 | 12.95 | 102,200 | +0.47(+3.77%) |
Dec 23, 2019 | 11.05 | 12.99 | 11.04 | 12.48 | 292,009 | +1.16(+10.25%) |
Dec 20, 2019 | 11.80 | 11.97 | 11.15 | 11.32 | 657,400 | -0.46(-3.90%) |
Dec 19, 2019 | 14.14 | 14.44 | 11.41 | 11.78 | 461,559 | -2.34(-16.57%) |
Dec 18, 2019 | 13.69 | 14.38 | 13.56 | 14.12 | 477,554 | +0.53(+3.90%) |
Dec 17, 2019 | 13.69 | 13.91 | 13.30 | 13.59 | 471,388 | -0.12(-0.88%) |
Dec 16, 2019 | 13.09 | 13.92 | 13.05 | 13.71 | 537,364 | +0.60(+4.58%) |
Dec 13, 2019 | 12.96 | 13.54 | 12.84 | 13.11 | 654,100 | +0.16(+1.24%) |
Dec 12, 2019 | 12.53 | 13.40 | 12.20 | 12.95 | 484,280 | +0.11(+0.86%) |
Dec 11, 2019 | 12.26 | 13.17 | 12.02 | 12.84 | 515,148 | +0.82(+6.82%) |
Dec 10, 2019 | 10.66 | 12.24 | 10.46 | 12.02 | 457,042 | +1.36(+12.76%) |
Dec 09, 2019 | 10.53 | 11.12 | 10.45 | 10.66 | 543,067 | +0.04(+0.38%) |
Dec 06, 2019 | 10.19 | 10.78 | 9.491 | 10.62 | 474,000 | +0.28(+2.71%) |
Dec 05, 2019 | 9.510 | 10.36 | 9.200 | 10.34 | 701,216 | +0.99(+10.59%) |
Dec 04, 2019 | 8.300 | 9.400 | 8.270 | 9.350 | 354,181 | +1.08(+13.06%) |
Dec 03, 2019 | 7.210 | 8.350 | 7.210 | 8.270 | 362,820 | +1.04(+14.38%) |