Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.326 | 8.334 | 8.175 | 8.269 | 1,733,705 | -0.21(-2.47%) |
Feb 27, 2020 | 8.608 | 8.622 | 8.283 | 8.478 | 1,485,915 | -0.18(-2.08%) |
Feb 26, 2020 | 8.687 | 8.745 | 8.658 | 8.658 | 677,558 | -0.04(-0.50%) |
Feb 25, 2020 | 8.889 | 8.911 | 8.680 | 8.702 | 580,722 | -0.17(-1.87%) |
Feb 24, 2020 | 8.904 | 8.954 | 8.853 | 8.867 | 609,616 | -0.16(-1.76%) |
Feb 21, 2020 | 9.019 | 9.055 | 8.997 | 9.026 | 537,062 | +0.00(+0.00%) |
Feb 20, 2020 | 9.019 | 9.037 | 8.997 | 9.026 | 268,357 | +0.01(+0.16%) |
Feb 19, 2020 | 9.005 | 9.026 | 8.997 | 9.012 | 253,073 | +0.01(+0.16%) |
Feb 18, 2020 | 8.983 | 9.008 | 8.983 | 8.997 | 331,628 | +0.00(+0.00%) |
Feb 14, 2020 | 8.997 | 9.012 | 8.983 | 8.997 | 218,428 | +0.00(+0.00%) |
Feb 13, 2020 | 8.990 | 9.019 | 8.983 | 8.997 | 423,483 | +0.00(+0.00%) |
Feb 12, 2020 | 8.968 | 9.012 | 8.968 | 8.997 | 476,031 | +0.03(+0.32%) |
Feb 11, 2020 | 8.961 | 8.976 | 8.961 | 8.968 | 250,692 | +0.01(+0.16%) |
Feb 10, 2020 | 8.954 | 8.976 | 8.954 | 8.954 | 325,876 | +0.00(+0.00%) |
Feb 07, 2020 | 8.968 | 8.968 | 8.954 | 8.954 | 323,623 | -0.01(-0.16%) |
Feb 06, 2020 | 8.932 | 8.968 | 8.931 | 8.968 | 262,072 | +0.04(+0.45%) |
Feb 05, 2020 | 8.936 | 8.936 | 8.914 | 8.928 | 247,346 | +0.04(+0.40%) |
Feb 04, 2020 | 8.907 | 8.907 | 8.878 | 8.893 | 378,416 | +0.02(+0.24%) |
Feb 03, 2020 | 8.885 | 8.900 | 8.871 | 8.871 | 229,091 | +0.01(+0.08%) |
Jan 31, 2020 | 8.885 | 8.900 | 8.858 | 8.864 | 287,438 | -0.04(-0.48%) |
Jan 30, 2020 | 8.849 | 8.907 | 8.835 | 8.907 | 232,851 | +0.04(+0.40%) |
Jan 29, 2020 | 8.864 | 8.885 | 8.835 | 8.871 | 194,868 | +0.02(+0.24%) |
Jan 28, 2020 | 8.814 | 8.871 | 8.814 | 8.849 | 199,185 | +0.04(+0.49%) |
Jan 27, 2020 | 8.842 | 8.871 | 8.806 | 8.806 | 262,345 | -0.09(-0.97%) |
Jan 24, 2020 | 8.893 | 8.907 | 8.871 | 8.893 | 568,188 | +0.00(+0.00%) |
Jan 23, 2020 | 8.864 | 8.900 | 8.849 | 8.893 | 507,272 | +0.03(+0.32%) |
Jan 22, 2020 | 8.842 | 8.871 | 8.838 | 8.864 | 218,698 | +0.01(+0.08%) |
Jan 21, 2020 | 8.835 | 8.864 | 8.828 | 8.857 | 326,482 | +0.02(+0.24%) |
Jan 17, 2020 | 8.835 | 8.864 | 8.828 | 8.835 | 278,660 | +0.01(+0.08%) |
Jan 16, 2020 | 8.864 | 8.864 | 8.821 | 8.828 | 255,579 | -0.03(-0.32%) |
Jan 15, 2020 | 8.821 | 8.864 | 8.821 | 8.857 | 322,509 | +0.04(+0.41%) |
Jan 14, 2020 | 8.771 | 8.821 | 8.771 | 8.821 | 378,019 | +0.05(+0.57%) |
Jan 13, 2020 | 8.756 | 8.785 | 8.756 | 8.771 | 195,260 | +0.02(+0.25%) |
Jan 10, 2020 | 8.792 | 8.821 | 8.742 | 8.749 | 335,368 | -0.03(-0.33%) |
Jan 09, 2020 | 8.756 | 8.792 | 8.749 | 8.778 | 318,942 | +0.02(+0.25%) |
Jan 08, 2020 | 8.720 | 8.785 | 8.720 | 8.756 | 350,929 | +0.04(+0.41%) |
Jan 07, 2020 | 8.656 | 8.727 | 8.656 | 8.720 | 520,720 | +0.07(+0.83%) |
Jan 06, 2020 | 8.684 | 8.699 | 8.649 | 8.649 | 1,018,289 | -0.03(-0.33%) |
Jan 03, 2020 | 8.627 | 8.692 | 8.623 | 8.677 | 1,116,593 | +0.04(+0.50%) |
Jan 02, 2020 | 8.656 | 8.692 | 8.627 | 8.634 | 1,121,834 | -0.02(-0.29%) |
Dec 31, 2019 | 8.630 | 8.673 | 8.616 | 8.659 | 569,172 | +0.03(+0.33%) |
Dec 30, 2019 | 8.616 | 8.638 | 8.566 | 8.630 | 614,774 | +0.01(+0.17%) |
Dec 27, 2019 | 8.716 | 8.716 | 8.602 | 8.616 | 777,341 | -0.11(-1.31%) |
Dec 26, 2019 | 8.702 | 8.745 | 8.697 | 8.730 | 317,140 | +0.04(+0.41%) |
Dec 24, 2019 | 8.652 | 8.695 | 8.652 | 8.695 | 89,655 | +0.04(+0.41%) |
Dec 23, 2019 | 8.659 | 8.666 | 8.638 | 8.659 | 300,260 | +0.01(+0.17%) |
Dec 20, 2019 | 8.659 | 8.673 | 8.638 | 8.645 | 237,727 | -0.01(-0.08%) |
Dec 19, 2019 | 8.630 | 8.652 | 8.623 | 8.652 | 275,540 | +0.03(+0.33%) |
Dec 18, 2019 | 8.623 | 8.638 | 8.595 | 8.623 | 341,873 | +0.00(+0.00%) |
Dec 17, 2019 | 8.638 | 8.659 | 8.545 | 8.623 | 507,986 | -0.03(-0.33%) |
Dec 16, 2019 | 8.645 | 8.652 | 8.616 | 8.652 | 288,039 | +0.02(+0.25%) |
Dec 13, 2019 | 8.638 | 8.652 | 8.616 | 8.630 | 211,951 | -0.01(-0.17%) |
Dec 12, 2019 | 8.673 | 8.673 | 8.623 | 8.645 | 302,447 | -0.03(-0.33%) |
Dec 11, 2019 | 8.595 | 8.673 | 8.595 | 8.673 | 593,693 | +0.08(+0.91%) |
Dec 10, 2019 | 8.616 | 8.623 | 8.588 | 8.595 | 204,222 | -0.01(-0.17%) |
Dec 09, 2019 | 8.616 | 8.638 | 8.609 | 8.609 | 260,085 | -0.01(-0.17%) |
Dec 06, 2019 | 8.623 | 8.623 | 8.602 | 8.623 | 398,126 | +0.02(+0.25%) |
Dec 05, 2019 | 8.559 | 8.616 | 8.559 | 8.602 | 449,786 | +0.07(+0.80%) |
Dec 04, 2019 | 8.512 | 8.548 | 8.507 | 8.534 | 779,721 | +0.04(+0.50%) |
Dec 03, 2019 | 8.512 | 8.512 | 8.484 | 8.491 | 395,704 | -0.04(-0.42%) |