Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.820 | 7.900 | 7.340 | 7.540 | 2,994,500 | -0.37(-4.68%) |
Feb 27, 2020 | 8.030 | 8.320 | 7.860 | 7.910 | 2,498,022 | -0.28(-3.42%) |
Feb 26, 2020 | 8.280 | 8.390 | 8.160 | 8.190 | 2,765,670 | -0.02(-0.24%) |
Feb 25, 2020 | 8.390 | 8.420 | 8.100 | 8.210 | 1,810,433 | -0.16(-1.91%) |
Feb 24, 2020 | 8.250 | 8.420 | 8.185 | 8.370 | 1,461,594 | -0.16(-1.88%) |
Feb 21, 2020 | 8.690 | 8.710 | 8.430 | 8.530 | 1,403,900 | -0.20(-2.29%) |
Feb 20, 2020 | 8.720 | 8.810 | 8.630 | 8.730 | 1,139,699 | +0.04(+0.46%) |
Feb 19, 2020 | 8.860 | 8.950 | 8.685 | 8.690 | 1,275,095 | -0.17(-1.92%) |
Feb 18, 2020 | 8.830 | 8.960 | 8.770 | 8.860 | 752,601 | +0.01(+0.11%) |
Feb 14, 2020 | 9.080 | 9.110 | 8.740 | 8.850 | 1,214,200 | -0.21(-2.32%) |
Feb 13, 2020 | 9.090 | 9.120 | 8.975 | 9.060 | 1,002,503 | -0.06(-0.71%) |
Feb 12, 2020 | 9.240 | 9.300 | 9.075 | 9.125 | 1,782,258 | -0.02(-0.16%) |
Feb 11, 2020 | 9.110 | 9.390 | 9.040 | 9.140 | 1,508,847 | +0.09(+0.99%) |
Feb 10, 2020 | 9.000 | 9.095 | 8.920 | 9.050 | 672,605 | -0.03(-0.33%) |
Feb 07, 2020 | 9.100 | 9.110 | 8.880 | 9.080 | 998,300 | -0.04(-0.38%) |
Feb 06, 2020 | 9.130 | 9.300 | 9.005 | 9.115 | 2,264,090 | +0.04(+0.39%) |
Feb 05, 2020 | 8.760 | 9.100 | 8.715 | 9.080 | 2,692,970 | +0.44(+5.09%) |
Feb 04, 2020 | 8.820 | 8.870 | 8.620 | 8.640 | 1,323,131 | -0.05(-0.58%) |
Feb 03, 2020 | 8.650 | 8.920 | 8.590 | 8.690 | 1,651,008 | +0.11(+1.28%) |
Jan 31, 2020 | 8.890 | 8.910 | 8.500 | 8.580 | 2,702,900 | -0.36(-4.03%) |
Jan 30, 2020 | 8.940 | 8.980 | 8.690 | 8.940 | 1,492,434 | -0.06(-0.67%) |
Jan 29, 2020 | 9.110 | 9.170 | 8.960 | 9.000 | 1,382,014 | -0.10(-1.10%) |
Jan 28, 2020 | 8.960 | 9.195 | 8.920 | 9.100 | 1,067,237 | +0.19(+2.08%) |
Jan 27, 2020 | 8.820 | 8.990 | 8.740 | 8.915 | 1,806,278 | -0.07(-0.72%) |
Jan 24, 2020 | 9.150 | 9.150 | 8.860 | 8.980 | 2,537,000 | -0.18(-1.97%) |
Jan 23, 2020 | 9.130 | 9.210 | 8.890 | 9.160 | 1,687,361 | +0.02(+0.22%) |
Jan 22, 2020 | 9.410 | 9.440 | 9.140 | 9.140 | 3,170,834 | -0.29(-3.08%) |
Jan 21, 2020 | 9.660 | 9.660 | 9.390 | 9.430 | 1,344,217 | -0.27(-2.78%) |
Jan 17, 2020 | 9.860 | 9.860 | 9.640 | 9.700 | 1,753,400 | -0.15(-1.52%) |
Jan 16, 2020 | 9.730 | 9.880 | 9.680 | 9.850 | 3,778,538 | +0.21(+2.13%) |
Jan 15, 2020 | 9.440 | 9.840 | 9.430 | 9.645 | 3,314,917 | +0.17(+1.85%) |
Jan 14, 2020 | 9.370 | 9.500 | 9.129 | 9.470 | 2,519,894 | -0.04(-0.42%) |
Jan 13, 2020 | 9.520 | 9.570 | 9.400 | 9.510 | 5,189,246 | -0.04(-0.42%) |
Jan 10, 2020 | 9.590 | 9.690 | 9.455 | 9.550 | 2,611,800 | -0.01(-0.10%) |
Jan 09, 2020 | 9.630 | 9.760 | 9.540 | 9.560 | 2,355,815 | -0.06(-0.62%) |
Jan 08, 2020 | 9.490 | 9.735 | 9.450 | 9.620 | 2,341,734 | +0.07(+0.79%) |
Jan 07, 2020 | 9.630 | 9.650 | 9.400 | 9.545 | 2,440,602 | -0.14(-1.45%) |
Jan 06, 2020 | 9.560 | 9.730 | 9.390 | 9.685 | 2,163,364 | +0.05(+0.57%) |
Jan 03, 2020 | 9.550 | 9.690 | 9.430 | 9.630 | 1,252,300 | -0.06(-0.62%) |
Jan 02, 2020 | 9.850 | 9.850 | 9.530 | 9.690 | 1,809,598 | -0.12(-1.27%) |
Dec 31, 2019 | 9.820 | 9.920 | 9.720 | 9.815 | 1,630,800 | -0.03(-0.25%) |
Dec 30, 2019 | 9.950 | 9.990 | 9.820 | 9.840 | 1,329,018 | -0.05(-0.51%) |
Dec 27, 2019 | 9.910 | 9.960 | 9.760 | 9.890 | 1,053,200 | +0.01(+0.10%) |
Dec 26, 2019 | 9.770 | 10.00 | 9.710 | 9.880 | 1,299,520 | +0.13(+1.33%) |
Dec 24, 2019 | 9.820 | 9.880 | 9.660 | 9.750 | 756,500 | -0.09(-0.91%) |
Dec 23, 2019 | 9.800 | 9.890 | 9.670 | 9.840 | 1,490,090 | +0.06(+0.61%) |
Dec 20, 2019 | 9.750 | 9.800 | 9.530 | 9.780 | 3,961,600 | +0.03(+0.31%) |
Dec 19, 2019 | 9.560 | 9.750 | 9.475 | 9.750 | 2,338,466 | +0.18(+1.88%) |
Dec 18, 2019 | 9.430 | 9.580 | 9.340 | 9.570 | 2,854,707 | +0.17(+1.81%) |
Dec 17, 2019 | 9.490 | 9.590 | 9.330 | 9.400 | 2,350,353 | -0.07(-0.74%) |
Dec 16, 2019 | 9.580 | 9.730 | 9.420 | 9.470 | 2,013,833 | -0.10(-1.04%) |
Dec 13, 2019 | 9.870 | 9.890 | 9.490 | 9.570 | 2,177,500 | -0.38(-3.82%) |
Dec 12, 2019 | 9.970 | 10.11 | 9.870 | 9.950 | 1,655,551 | -0.02(-0.20%) |
Dec 11, 2019 | 9.990 | 10.10 | 9.925 | 9.970 | 1,247,383 | +0.00(+0.00%) |
Dec 10, 2019 | 9.970 | 10.00 | 9.860 | 9.970 | 1,873,489 | +0.01(+0.10%) |
Dec 09, 2019 | 10.01 | 10.15 | 9.910 | 9.960 | 2,133,420 | -0.10(-0.99%) |
Dec 06, 2019 | 10.07 | 10.11 | 9.980 | 10.06 | 2,234,900 | +0.04(+0.40%) |
Dec 05, 2019 | 10.05 | 10.16 | 9.940 | 10.02 | 6,824,857 | -0.03(-0.30%) |
Dec 04, 2019 | 10.49 | 10.60 | 9.810 | 10.05 | 7,067,553 | -0.51(-4.83%) |
Dec 03, 2019 | 10.28 | 10.59 | 10.19 | 10.56 | 3,437,937 | +0.08(+0.76%) |