Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.846 | 7.080 | 6.732 | 6.906 | 3,403,565 | -0.17(-2.46%) |
Feb 27, 2020 | 7.002 | 7.298 | 6.915 | 7.080 | 2,756,094 | -0.10(-1.45%) |
Feb 26, 2020 | 7.314 | 7.366 | 7.133 | 7.185 | 1,560,218 | -0.08(-1.07%) |
Feb 25, 2020 | 7.470 | 7.487 | 7.185 | 7.263 | 1,968,052 | -0.21(-2.78%) |
Feb 24, 2020 | 7.565 | 7.600 | 7.418 | 7.470 | 1,989,458 | -0.33(-4.21%) |
Feb 21, 2020 | 7.937 | 7.937 | 7.790 | 7.799 | 4,070,717 | -0.15(-1.85%) |
Feb 20, 2020 | 7.980 | 8.084 | 7.876 | 7.946 | 1,757,912 | -0.07(-0.86%) |
Feb 19, 2020 | 7.833 | 8.101 | 7.825 | 8.015 | 1,696,841 | +0.21(+2.66%) |
Feb 18, 2020 | 7.868 | 7.928 | 7.712 | 7.807 | 2,119,728 | -0.07(-0.88%) |
Feb 14, 2020 | 7.954 | 8.067 | 7.833 | 7.876 | 1,471,218 | -0.08(-0.98%) |
Feb 13, 2020 | 7.937 | 8.015 | 7.928 | 7.954 | 1,676,372 | +0.01(+0.11%) |
Feb 12, 2020 | 8.153 | 8.170 | 7.911 | 7.946 | 1,770,614 | -0.13(-1.61%) |
Feb 11, 2020 | 7.963 | 8.144 | 7.937 | 8.075 | 1,392,613 | +0.15(+1.85%) |
Feb 10, 2020 | 7.885 | 7.954 | 7.833 | 7.928 | 1,101,682 | +0.03(+0.33%) |
Feb 07, 2020 | 8.015 | 8.058 | 7.876 | 7.902 | 1,533,097 | -0.17(-2.14%) |
Feb 06, 2020 | 8.378 | 8.387 | 8.032 | 8.075 | 1,435,680 | -0.22(-2.61%) |
Feb 05, 2020 | 8.153 | 8.352 | 8.093 | 8.291 | 1,722,546 | +0.25(+3.12%) |
Feb 04, 2020 | 8.240 | 8.240 | 8.015 | 8.041 | 1,192,222 | -0.03(-0.43%) |
Feb 03, 2020 | 8.084 | 8.162 | 8.023 | 8.075 | 1,376,862 | +0.06(+0.76%) |
Jan 31, 2020 | 8.153 | 8.201 | 7.997 | 8.015 | 2,004,650 | -0.18(-2.22%) |
Jan 30, 2020 | 7.946 | 8.214 | 7.920 | 8.196 | 1,952,721 | +0.16(+2.05%) |
Jan 29, 2020 | 8.317 | 8.378 | 8.015 | 8.032 | 2,644,438 | -0.31(-3.73%) |
Jan 28, 2020 | 8.551 | 8.629 | 8.240 | 8.343 | 3,016,174 | -0.19(-2.23%) |
Jan 27, 2020 | 8.490 | 8.603 | 8.438 | 8.534 | 1,647,573 | -0.12(-1.40%) |
Jan 24, 2020 | 8.776 | 8.793 | 8.551 | 8.655 | 1,902,058 | -0.14(-1.57%) |
Jan 23, 2020 | 8.758 | 8.819 | 8.655 | 8.793 | 2,057,580 | +0.04(+0.49%) |
Jan 22, 2020 | 8.819 | 8.853 | 8.663 | 8.750 | 2,399,169 | -0.03(-0.39%) |
Jan 21, 2020 | 8.914 | 8.948 | 8.776 | 8.784 | 1,519,112 | -0.22(-2.50%) |
Jan 17, 2020 | 9.087 | 9.113 | 8.966 | 9.009 | 1,113,013 | +0.00(+0.00%) |
Jan 16, 2020 | 8.948 | 9.078 | 8.940 | 9.009 | 1,075,089 | +0.11(+1.26%) |
Jan 15, 2020 | 8.724 | 8.931 | 8.672 | 8.897 | 1,417,574 | +0.10(+1.18%) |
Jan 14, 2020 | 8.836 | 8.888 | 8.758 | 8.793 | 1,532,730 | -0.09(-0.97%) |
Jan 13, 2020 | 8.888 | 8.931 | 8.832 | 8.879 | 1,519,354 | -0.03(-0.29%) |
Jan 10, 2020 | 9.095 | 9.113 | 8.871 | 8.905 | 1,807,794 | -0.23(-2.55%) |
Jan 09, 2020 | 9.009 | 9.182 | 8.966 | 9.139 | 2,034,129 | +0.03(+0.38%) |
Jan 08, 2020 | 8.897 | 9.139 | 8.888 | 9.104 | 1,667,106 | +0.20(+2.23%) |
Jan 07, 2020 | 9.095 | 9.095 | 8.897 | 8.905 | 750,821 | -0.18(-2.00%) |
Jan 06, 2020 | 8.974 | 9.104 | 8.940 | 9.087 | 1,032,616 | -0.01(-0.09%) |
Jan 03, 2020 | 8.957 | 9.130 | 8.957 | 9.095 | 1,439,527 | -0.02(-0.19%) |
Jan 02, 2020 | 9.208 | 9.225 | 9.074 | 9.113 | 897,886 | -0.04(-0.47%) |
Dec 31, 2019 | 9.147 | 9.238 | 9.147 | 9.156 | 1,153,726 | -0.01(-0.09%) |
Dec 30, 2019 | 9.217 | 9.234 | 9.147 | 9.165 | 1,097,548 | +0.02(+0.19%) |
Dec 27, 2019 | 9.268 | 9.294 | 9.139 | 9.147 | 654,992 | -0.12(-1.31%) |
Dec 26, 2019 | 9.251 | 9.329 | 9.225 | 9.268 | 398,690 | +0.03(+0.37%) |
Dec 24, 2019 | 9.182 | 9.294 | 9.182 | 9.234 | 517,239 | +0.05(+0.57%) |
Dec 23, 2019 | 9.338 | 9.355 | 9.130 | 9.182 | 1,568,722 | -0.18(-1.94%) |
Dec 20, 2019 | 9.338 | 9.407 | 9.268 | 9.364 | 3,316,255 | +0.11(+1.21%) |
Dec 19, 2019 | 9.286 | 9.346 | 9.221 | 9.251 | 2,166,402 | -0.02(-0.19%) |
Dec 18, 2019 | 9.519 | 9.519 | 9.251 | 9.268 | 1,755,184 | -0.19(-2.01%) |
Dec 17, 2019 | 9.242 | 9.510 | 9.199 | 9.459 | 2,440,573 | +0.22(+2.43%) |
Dec 16, 2019 | 9.199 | 9.294 | 9.199 | 9.234 | 2,101,870 | +0.11(+1.23%) |
Dec 13, 2019 | 9.173 | 9.229 | 9.035 | 9.121 | 1,070,565 | -0.05(-0.57%) |
Dec 12, 2019 | 9.087 | 9.277 | 9.070 | 9.173 | 1,600,657 | +0.12(+1.34%) |
Dec 11, 2019 | 9.044 | 9.087 | 8.948 | 9.052 | 1,275,853 | -0.09(-0.95%) |
Dec 10, 2019 | 9.061 | 9.139 | 9.009 | 9.139 | 1,271,893 | +0.10(+1.15%) |
Dec 09, 2019 | 8.983 | 9.100 | 8.974 | 9.035 | 1,237,268 | +0.03(+0.29%) |
Dec 06, 2019 | 9.026 | 9.130 | 8.948 | 9.009 | 1,236,540 | +0.06(+0.68%) |
Dec 05, 2019 | 8.957 | 9.000 | 8.914 | 8.948 | 956,658 | +0.06(+0.68%) |
Dec 04, 2019 | 8.897 | 8.974 | 8.836 | 8.888 | 989,169 | +0.03(+0.29%) |
Dec 03, 2019 | 8.836 | 8.879 | 8.784 | 8.862 | 768,093 | -0.14(-1.54%) |