Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.230 | 7.230 | 6.325 | 6.480 | 170,500 | -0.13(-1.97%) |
Feb 27, 2020 | 6.520 | 6.850 | 5.990 | 6.610 | 116,407 | -0.19(-2.79%) |
Feb 26, 2020 | 7.260 | 7.370 | 6.514 | 6.800 | 138,863 | -0.50(-6.85%) |
Feb 25, 2020 | 7.380 | 7.400 | 6.870 | 7.300 | 109,102 | +0.07(+0.97%) |
Feb 24, 2020 | 7.360 | 7.440 | 6.750 | 7.230 | 62,359 | -0.23(-3.08%) |
Feb 21, 2020 | 7.560 | 7.690 | 7.335 | 7.460 | 63,800 | -0.09(-1.19%) |
Feb 20, 2020 | 7.540 | 7.840 | 7.290 | 7.550 | 95,967 | -0.10(-1.31%) |
Feb 19, 2020 | 7.080 | 7.810 | 6.958 | 7.650 | 137,695 | +0.68(+9.76%) |
Feb 18, 2020 | 7.340 | 7.502 | 6.820 | 6.970 | 173,625 | -0.48(-6.44%) |
Feb 14, 2020 | 7.850 | 7.990 | 7.330 | 7.450 | 53,000 | -0.29(-3.75%) |
Feb 13, 2020 | 7.590 | 7.950 | 7.440 | 7.740 | 90,373 | +0.12(+1.57%) |
Feb 12, 2020 | 7.540 | 7.732 | 7.520 | 7.620 | 33,981 | +0.10(+1.33%) |
Feb 11, 2020 | 7.520 | 7.750 | 7.450 | 7.520 | 48,363 | +0.01(+0.13%) |
Feb 10, 2020 | 7.690 | 7.780 | 7.301 | 7.510 | 84,641 | -0.20(-2.59%) |
Feb 07, 2020 | 7.900 | 8.268 | 7.700 | 7.710 | 50,700 | -0.22(-2.77%) |
Feb 06, 2020 | 8.460 | 8.460 | 7.930 | 7.930 | 53,937 | -0.42(-5.03%) |
Feb 05, 2020 | 8.110 | 8.475 | 8.110 | 8.350 | 68,069 | +0.31(+3.86%) |
Feb 04, 2020 | 8.070 | 8.540 | 7.870 | 8.040 | 83,501 | +0.08(+1.01%) |
Feb 03, 2020 | 7.650 | 8.420 | 7.640 | 7.960 | 94,875 | +0.32(+4.19%) |
Jan 31, 2020 | 7.630 | 8.290 | 7.510 | 7.640 | 104,400 | -0.06(-0.78%) |
Jan 30, 2020 | 7.450 | 7.760 | 7.380 | 7.700 | 105,046 | +0.19(+2.53%) |
Jan 29, 2020 | 7.560 | 7.800 | 7.500 | 7.510 | 43,452 | -0.03(-0.40%) |
Jan 28, 2020 | 7.660 | 7.981 | 7.450 | 7.540 | 38,433 | +0.05(+0.67%) |
Jan 27, 2020 | 7.640 | 7.830 | 7.450 | 7.490 | 39,747 | -0.28(-3.60%) |
Jan 24, 2020 | 8.400 | 8.444 | 7.450 | 7.770 | 123,600 | -0.63(-7.50%) |
Jan 23, 2020 | 8.590 | 8.630 | 8.250 | 8.400 | 46,650 | -0.26(-3.00%) |
Jan 22, 2020 | 8.700 | 9.030 | 8.470 | 8.660 | 80,515 | +0.01(+0.12%) |
Jan 21, 2020 | 9.230 | 9.230 | 8.650 | 8.650 | 58,767 | -0.59(-6.39%) |
Jan 17, 2020 | 9.580 | 9.580 | 9.150 | 9.240 | 94,700 | -0.25(-2.63%) |
Jan 16, 2020 | 9.330 | 9.580 | 9.060 | 9.490 | 204,707 | +0.44(+4.86%) |
Jan 15, 2020 | 8.580 | 9.500 | 8.310 | 9.050 | 512,334 | +0.57(+6.72%) |
Jan 14, 2020 | 8.510 | 8.900 | 8.390 | 8.480 | 152,112 | -0.06(-0.70%) |
Jan 13, 2020 | 9.130 | 9.200 | 8.330 | 8.540 | 126,948 | -0.55(-6.05%) |
Jan 10, 2020 | 8.910 | 9.500 | 8.880 | 9.090 | 123,100 | +0.18(+2.02%) |
Jan 09, 2020 | 9.050 | 9.360 | 8.820 | 8.910 | 90,470 | -0.15(-1.66%) |
Jan 08, 2020 | 9.170 | 9.680 | 9.060 | 9.060 | 80,532 | -0.23(-2.48%) |
Jan 07, 2020 | 9.390 | 9.537 | 9.231 | 9.290 | 52,029 | -0.19(-2.00%) |
Jan 06, 2020 | 9.540 | 9.690 | 9.440 | 9.480 | 42,673 | -0.17(-1.76%) |
Jan 03, 2020 | 9.950 | 10.33 | 9.529 | 9.650 | 152,300 | -0.52(-5.11%) |
Jan 02, 2020 | 10.52 | 10.60 | 9.810 | 10.17 | 184,571 | -0.21(-2.02%) |
Dec 31, 2019 | 9.760 | 10.47 | 9.760 | 10.38 | 104,600 | +0.50(+5.06%) |
Dec 30, 2019 | 9.700 | 10.15 | 9.360 | 9.880 | 104,286 | +0.26(+2.70%) |
Dec 27, 2019 | 9.600 | 9.880 | 9.320 | 9.620 | 87,900 | +0.17(+1.80%) |
Dec 26, 2019 | 9.540 | 9.570 | 9.140 | 9.450 | 65,604 | +0.05(+0.53%) |
Dec 24, 2019 | 9.270 | 9.420 | 9.100 | 9.400 | 43,900 | +0.08(+0.86%) |
Dec 23, 2019 | 9.180 | 9.550 | 9.000 | 9.320 | 126,130 | -0.30(-3.12%) |
Dec 20, 2019 | 10.11 | 10.17 | 9.450 | 9.620 | 122,800 | -0.47(-4.66%) |
Dec 19, 2019 | 10.07 | 10.20 | 9.740 | 10.09 | 117,517 | +0.08(+0.80%) |
Dec 18, 2019 | 10.44 | 10.51 | 9.710 | 10.01 | 206,862 | -0.03(-0.30%) |
Dec 17, 2019 | 10.04 | 10.09 | 9.610 | 10.04 | 126,829 | +0.00(+0.00%) |
Dec 16, 2019 | 9.690 | 10.37 | 9.570 | 10.04 | 305,651 | +0.65(+6.92%) |
Dec 13, 2019 | 9.920 | 10.00 | 8.970 | 9.390 | 398,600 | -0.59(-5.91%) |
Dec 12, 2019 | 10.51 | 10.75 | 9.780 | 9.980 | 391,765 | -0.72(-6.73%) |
Dec 11, 2019 | 11.92 | 12.13 | 10.55 | 10.70 | 664,916 | -1.74(-13.99%) |
Dec 10, 2019 | 14.91 | 15.01 | 11.54 | 12.44 | 1,788,820 | -7.39(-37.27%) |
Dec 09, 2019 | 18.81 | 19.91 | 18.29 | 19.83 | 389,169 | +1.26(+6.79%) |
Dec 06, 2019 | 17.20 | 19.20 | 17.20 | 18.57 | 212,500 | +1.57(+9.24%) |
Dec 05, 2019 | 15.92 | 17.17 | 15.75 | 17.00 | 154,694 | +1.10(+6.92%) |
Dec 04, 2019 | 15.26 | 15.96 | 15.26 | 15.90 | 104,489 | +0.78(+5.16%) |
Dec 03, 2019 | 14.74 | 15.25 | 14.74 | 15.12 | 48,556 | -0.17(-1.11%) |