Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.000 | 8.310 | 7.823 | 8.080 | 148,900 | -0.23(-2.83%) |
Feb 27, 2020 | 8.910 | 8.940 | 8.300 | 8.315 | 202,227 | -0.90(-9.72%) |
Feb 26, 2020 | 9.280 | 9.570 | 8.960 | 9.210 | 121,590 | -0.03(-0.32%) |
Feb 25, 2020 | 9.820 | 9.820 | 9.105 | 9.240 | 251,024 | -0.53(-5.42%) |
Feb 24, 2020 | 9.790 | 10.03 | 9.660 | 9.770 | 257,599 | -0.40(-3.93%) |
Feb 21, 2020 | 10.12 | 10.28 | 10.00 | 10.17 | 143,100 | +0.01(+0.10%) |
Feb 20, 2020 | 10.03 | 10.59 | 9.970 | 10.16 | 178,586 | +0.07(+0.69%) |
Feb 19, 2020 | 9.860 | 10.22 | 9.760 | 10.09 | 188,313 | +0.23(+2.33%) |
Feb 18, 2020 | 10.16 | 10.42 | 9.773 | 9.860 | 130,043 | -0.32(-3.14%) |
Feb 14, 2020 | 9.750 | 10.39 | 9.750 | 10.18 | 210,800 | +0.41(+4.20%) |
Feb 13, 2020 | 10.16 | 10.24 | 9.559 | 9.770 | 218,983 | -0.40(-3.93%) |
Feb 12, 2020 | 9.770 | 10.43 | 9.700 | 10.17 | 242,729 | +0.40(+4.09%) |
Feb 11, 2020 | 10.00 | 10.00 | 9.288 | 9.770 | 299,459 | -0.26(-2.59%) |
Feb 10, 2020 | 8.360 | 10.11 | 8.360 | 10.03 | 550,558 | +1.68(+20.12%) |
Feb 07, 2020 | 7.640 | 8.490 | 7.480 | 8.350 | 722,600 | +0.94(+12.69%) |
Feb 06, 2020 | 7.260 | 7.480 | 7.160 | 7.410 | 126,459 | +0.16(+2.21%) |
Feb 05, 2020 | 7.410 | 7.440 | 7.210 | 7.250 | 86,366 | -0.09(-1.23%) |
Feb 04, 2020 | 7.490 | 7.750 | 7.290 | 7.340 | 218,526 | -0.02(-0.27%) |
Feb 03, 2020 | 7.250 | 7.380 | 7.230 | 7.360 | 43,958 | +0.16(+2.22%) |
Jan 31, 2020 | 7.320 | 7.320 | 7.180 | 7.200 | 63,100 | -0.13(-1.77%) |
Jan 30, 2020 | 7.200 | 7.340 | 7.140 | 7.330 | 79,545 | +0.10(+1.38%) |
Jan 29, 2020 | 7.350 | 7.430 | 7.180 | 7.230 | 51,602 | -0.15(-2.03%) |
Jan 28, 2020 | 7.340 | 7.390 | 7.310 | 7.380 | 63,871 | +0.07(+0.96%) |
Jan 27, 2020 | 7.300 | 7.435 | 7.300 | 7.310 | 96,736 | -0.16(-2.14%) |
Jan 24, 2020 | 7.510 | 7.580 | 7.400 | 7.470 | 90,400 | +0.01(+0.13%) |
Jan 23, 2020 | 7.570 | 7.620 | 7.430 | 7.460 | 81,474 | -0.15(-1.97%) |
Jan 22, 2020 | 7.790 | 7.790 | 7.500 | 7.610 | 101,685 | -0.18(-2.31%) |
Jan 21, 2020 | 7.840 | 7.910 | 7.770 | 7.790 | 47,179 | -0.09(-1.14%) |
Jan 17, 2020 | 8.050 | 8.050 | 7.830 | 7.880 | 77,400 | -0.09(-1.13%) |
Jan 16, 2020 | 7.910 | 8.170 | 7.910 | 7.970 | 76,998 | +0.06(+0.76%) |
Jan 15, 2020 | 7.750 | 7.930 | 7.710 | 7.910 | 88,648 | +0.19(+2.46%) |
Jan 14, 2020 | 7.860 | 7.930 | 7.710 | 7.720 | 90,045 | -0.19(-2.40%) |
Jan 13, 2020 | 7.680 | 7.910 | 7.650 | 7.910 | 142,787 | +0.24(+3.13%) |
Jan 10, 2020 | 7.940 | 7.970 | 7.650 | 7.670 | 62,400 | -0.25(-3.16%) |
Jan 09, 2020 | 7.930 | 7.970 | 7.770 | 7.920 | 64,781 | +0.06(+0.76%) |
Jan 08, 2020 | 7.800 | 7.960 | 7.780 | 7.860 | 51,508 | +0.10(+1.29%) |
Jan 07, 2020 | 7.840 | 7.840 | 7.640 | 7.760 | 45,486 | -0.11(-1.40%) |
Jan 06, 2020 | 7.870 | 8.010 | 7.760 | 7.870 | 78,551 | -0.12(-1.50%) |
Jan 03, 2020 | 7.940 | 8.065 | 7.900 | 7.990 | 45,800 | -0.09(-1.11%) |
Jan 02, 2020 | 7.990 | 8.140 | 7.850 | 8.080 | 42,953 | +0.16(+2.02%) |
Dec 31, 2019 | 7.990 | 8.040 | 7.795 | 7.920 | 77,500 | -0.09(-1.12%) |
Dec 30, 2019 | 8.120 | 8.120 | 7.900 | 8.010 | 69,781 | -0.10(-1.23%) |
Dec 27, 2019 | 8.220 | 8.220 | 8.090 | 8.110 | 29,500 | -0.07(-0.86%) |
Dec 26, 2019 | 8.270 | 8.360 | 8.160 | 8.180 | 32,974 | -0.04(-0.49%) |
Dec 24, 2019 | 8.230 | 8.270 | 8.130 | 8.220 | 18,700 | +0.01(+0.12%) |
Dec 23, 2019 | 8.200 | 8.360 | 8.060 | 8.210 | 70,923 | +0.04(+0.49%) |
Dec 20, 2019 | 8.340 | 8.340 | 8.110 | 8.170 | 133,400 | -0.15(-1.80%) |
Dec 19, 2019 | 8.380 | 8.405 | 8.220 | 8.320 | 29,927 | -0.05(-0.60%) |
Dec 18, 2019 | 8.060 | 8.580 | 8.040 | 8.370 | 150,184 | +0.31(+3.85%) |
Dec 17, 2019 | 8.370 | 8.400 | 7.870 | 8.060 | 168,712 | -0.33(-3.93%) |
Dec 16, 2019 | 8.060 | 8.460 | 7.940 | 8.390 | 162,196 | +0.55(+7.02%) |
Dec 13, 2019 | 7.790 | 8.050 | 7.640 | 7.840 | 126,500 | +0.22(+2.89%) |
Dec 12, 2019 | 7.750 | 7.860 | 7.565 | 7.620 | 73,993 | -0.13(-1.68%) |
Dec 11, 2019 | 7.680 | 7.810 | 7.640 | 7.750 | 92,335 | +0.08(+1.04%) |
Dec 10, 2019 | 7.620 | 7.690 | 7.605 | 7.670 | 104,845 | +0.06(+0.85%) |
Dec 09, 2019 | 7.200 | 7.740 | 7.200 | 7.605 | 190,582 | -0.17(-2.19%) |
Dec 06, 2019 | 7.640 | 7.820 | 7.640 | 7.775 | 99,500 | +0.15(+1.90%) |
Dec 05, 2019 | 7.650 | 7.690 | 7.600 | 7.630 | 37,570 | +0.01(+0.13%) |
Dec 04, 2019 | 7.610 | 7.680 | 7.550 | 7.620 | 243,613 | +0.02(+0.26%) |
Dec 03, 2019 | 7.600 | 7.680 | 7.565 | 7.600 | 72,353 | -0.01(-0.13%) |