Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.840 | 8.260 | 5.740 | 6.020 | 292,571 | +0.49(+8.89%) |
Feb 27, 2020 | 6.020 | 6.131 | 5.166 | 5.529 | 76,455 | -0.64(-10.31%) |
Feb 26, 2020 | 6.164 | 6.440 | 5.673 | 6.164 | 29,743 | -0.07(-1.12%) |
Feb 25, 2020 | 6.846 | 6.846 | 5.895 | 6.234 | 46,897 | -0.35(-5.26%) |
Feb 24, 2020 | 6.860 | 6.860 | 6.307 | 6.580 | 22,741 | -0.11(-1.71%) |
Feb 21, 2020 | 6.853 | 6.987 | 6.566 | 6.695 | 40,107 | -0.15(-2.13%) |
Feb 20, 2020 | 6.987 | 7.056 | 6.635 | 6.840 | 76,175 | -0.02(-0.35%) |
Feb 19, 2020 | 7.000 | 7.070 | 6.580 | 6.864 | 27,843 | -0.11(-1.55%) |
Feb 18, 2020 | 7.280 | 7.280 | 6.580 | 6.972 | 24,685 | +0.25(+3.75%) |
Feb 14, 2020 | 7.095 | 7.350 | 6.510 | 6.720 | 53,807 | +0.00(+0.02%) |
Feb 13, 2020 | 6.821 | 6.992 | 6.160 | 6.719 | 40,812 | -0.13(-1.94%) |
Feb 12, 2020 | 7.087 | 7.280 | 6.735 | 6.852 | 83,733 | -0.33(-4.66%) |
Feb 11, 2020 | 7.042 | 7.540 | 7.001 | 7.186 | 31,245 | +0.16(+2.23%) |
Feb 10, 2020 | 6.930 | 7.277 | 6.860 | 7.029 | 19,628 | +0.03(+0.40%) |
Feb 07, 2020 | 7.092 | 7.416 | 6.930 | 7.001 | 30,607 | -0.03(-0.48%) |
Feb 06, 2020 | 7.300 | 7.461 | 7.014 | 7.035 | 30,784 | -0.25(-3.37%) |
Feb 05, 2020 | 7.294 | 7.693 | 7.263 | 7.280 | 27,617 | -0.12(-1.65%) |
Feb 04, 2020 | 7.420 | 7.972 | 6.930 | 7.402 | 44,883 | +0.14(+1.87%) |
Feb 03, 2020 | 7.700 | 7.840 | 7.210 | 7.266 | 85,361 | -0.99(-12.03%) |
Jan 31, 2020 | 8.820 | 8.820 | 8.133 | 8.260 | 43,128 | -0.56(-6.35%) |
Jan 30, 2020 | 8.959 | 9.239 | 8.680 | 8.820 | 32,256 | -0.04(-0.46%) |
Jan 29, 2020 | 8.820 | 9.100 | 8.627 | 8.861 | 28,158 | +0.02(+0.24%) |
Jan 28, 2020 | 8.841 | 9.094 | 8.540 | 8.840 | 15,796 | +0.02(+0.22%) |
Jan 27, 2020 | 8.820 | 9.100 | 8.540 | 8.820 | 27,515 | -0.08(-0.94%) |
Jan 24, 2020 | 9.313 | 9.428 | 8.820 | 8.904 | 16,678 | -0.34(-3.64%) |
Jan 23, 2020 | 9.380 | 9.380 | 8.960 | 9.240 | 17,094 | +0.03(+0.30%) |
Jan 22, 2020 | 8.960 | 9.509 | 8.960 | 9.212 | 12,750 | +0.09(+0.94%) |
Jan 21, 2020 | 9.562 | 9.660 | 9.031 | 9.127 | 28,162 | -0.39(-4.13%) |
Jan 17, 2020 | 9.660 | 9.800 | 9.380 | 9.520 | 23,835 | -0.21(-2.16%) |
Jan 16, 2020 | 9.317 | 9.800 | 9.310 | 9.730 | 32,502 | +0.47(+5.03%) |
Jan 15, 2020 | 8.680 | 9.590 | 8.680 | 9.264 | 50,087 | +0.58(+6.73%) |
Jan 14, 2020 | 8.960 | 8.960 | 8.680 | 8.680 | 23,045 | -0.23(-2.53%) |
Jan 13, 2020 | 9.660 | 9.660 | 8.555 | 8.905 | 65,948 | -0.11(-1.24%) |
Jan 10, 2020 | 9.394 | 9.478 | 8.820 | 9.017 | 32,221 | -0.46(-4.90%) |
Jan 09, 2020 | 9.800 | 9.824 | 9.395 | 9.482 | 13,502 | -0.25(-2.55%) |
Jan 08, 2020 | 9.677 | 10.22 | 9.380 | 9.730 | 41,405 | +0.21(+2.21%) |
Jan 07, 2020 | 9.800 | 9.800 | 9.380 | 9.520 | 26,133 | -0.14(-1.45%) |
Jan 06, 2020 | 9.380 | 9.800 | 9.100 | 9.660 | 24,937 | +0.41(+4.47%) |
Jan 03, 2020 | 8.960 | 9.380 | 8.960 | 9.247 | 19,678 | +0.29(+3.20%) |
Jan 02, 2020 | 9.660 | 9.660 | 8.680 | 8.960 | 32,478 | -0.20(-2.22%) |
Dec 31, 2019 | 8.960 | 9.370 | 8.548 | 9.163 | 34,278 | +0.34(+3.89%) |
Dec 30, 2019 | 8.540 | 8.820 | 8.400 | 8.820 | 35,106 | +0.54(+6.56%) |
Dec 27, 2019 | 8.540 | 9.083 | 8.175 | 8.277 | 50,264 | -0.12(-1.47%) |
Dec 26, 2019 | 7.700 | 8.540 | 7.700 | 8.400 | 32,371 | +0.42(+5.26%) |
Dec 24, 2019 | 7.910 | 8.050 | 7.910 | 7.980 | 8,114 | +0.07(+0.87%) |
Dec 23, 2019 | 8.120 | 8.120 | 7.700 | 7.911 | 23,644 | +0.21(+2.75%) |
Dec 20, 2019 | 8.109 | 8.162 | 7.647 | 7.700 | 18,207 | -0.23(-2.88%) |
Dec 19, 2019 | 7.840 | 8.190 | 7.700 | 7.928 | 25,271 | +0.17(+2.24%) |
Dec 18, 2019 | 7.420 | 8.260 | 7.420 | 7.755 | 26,955 | +0.39(+5.30%) |
Dec 17, 2019 | 7.840 | 8.259 | 7.350 | 7.364 | 52,091 | -0.48(-6.07%) |
Dec 16, 2019 | 8.625 | 8.820 | 7.630 | 7.840 | 54,413 | -0.37(-4.52%) |
Dec 13, 2019 | 8.540 | 8.652 | 7.980 | 8.211 | 22,935 | -0.36(-4.21%) |
Dec 12, 2019 | 8.610 | 8.747 | 8.260 | 8.572 | 12,548 | -0.04(-0.44%) |
Dec 11, 2019 | 8.680 | 8.792 | 8.400 | 8.610 | 7,464 | -0.17(-1.91%) |
Dec 10, 2019 | 8.534 | 8.820 | 8.470 | 8.778 | 19,329 | +0.19(+2.22%) |
Dec 09, 2019 | 8.464 | 8.960 | 8.400 | 8.588 | 16,478 | +0.18(+2.20%) |
Dec 06, 2019 | 9.100 | 9.100 | 8.176 | 8.403 | 38,107 | +0.13(+1.61%) |
Dec 05, 2019 | 8.960 | 8.960 | 7.455 | 8.270 | 38,317 | -0.55(-6.24%) |
Dec 04, 2019 | 9.100 | 9.142 | 8.820 | 8.820 | 6,782 | -0.14(-1.56%) |
Dec 03, 2019 | 9.233 | 9.240 | 8.883 | 8.960 | 13,262 | -0.18(-1.99%) |