Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.000 | 7.380 | 7.000 | 7.290 | 25,000 | +0.17(+2.39%) |
Feb 27, 2020 | 6.990 | 7.270 | 6.600 | 7.120 | 36,740 | +0.04(+0.56%) |
Feb 26, 2020 | 7.530 | 7.705 | 7.060 | 7.080 | 60,530 | -0.51(-6.72%) |
Feb 25, 2020 | 8.050 | 8.050 | 7.500 | 7.590 | 46,769 | -0.45(-5.60%) |
Feb 24, 2020 | 7.500 | 8.050 | 7.500 | 8.040 | 23,378 | +0.40(+5.24%) |
Feb 21, 2020 | 7.650 | 7.673 | 7.500 | 7.640 | 162,600 | -0.02(-0.26%) |
Feb 20, 2020 | 7.730 | 7.755 | 7.635 | 7.660 | 16,321 | -0.05(-0.65%) |
Feb 19, 2020 | 7.750 | 7.800 | 7.620 | 7.710 | 32,148 | -0.08(-1.03%) |
Feb 18, 2020 | 7.850 | 7.950 | 7.750 | 7.790 | 21,199 | -0.11(-1.39%) |
Feb 14, 2020 | 7.810 | 8.040 | 7.755 | 7.900 | 88,900 | +0.07(+0.89%) |
Feb 13, 2020 | 7.760 | 7.850 | 7.640 | 7.830 | 14,544 | +0.04(+0.51%) |
Feb 12, 2020 | 7.690 | 7.910 | 7.690 | 7.790 | 28,077 | +0.09(+1.17%) |
Feb 11, 2020 | 7.560 | 7.730 | 7.560 | 7.700 | 18,913 | +0.17(+2.26%) |
Feb 10, 2020 | 7.550 | 7.590 | 7.500 | 7.530 | 26,114 | +0.00(+0.00%) |
Feb 07, 2020 | 7.550 | 7.576 | 7.500 | 7.530 | 17,300 | -0.03(-0.40%) |
Feb 06, 2020 | 7.650 | 7.715 | 7.550 | 7.560 | 27,654 | -0.09(-1.18%) |
Feb 05, 2020 | 7.930 | 7.930 | 7.510 | 7.650 | 32,728 | -0.28(-3.53%) |
Feb 04, 2020 | 7.800 | 8.020 | 7.520 | 7.930 | 45,785 | +0.32(+4.20%) |
Feb 03, 2020 | 7.660 | 7.800 | 7.560 | 7.610 | 120,124 | +0.00(+0.00%) |
Jan 31, 2020 | 7.850 | 7.960 | 7.600 | 7.610 | 15,900 | -0.26(-3.30%) |
Jan 30, 2020 | 8.180 | 8.334 | 7.750 | 7.870 | 27,951 | -0.27(-3.32%) |
Jan 29, 2020 | 8.250 | 8.600 | 7.800 | 8.140 | 302,861 | -0.53(-6.11%) |
Jan 28, 2020 | 8.790 | 8.860 | 8.670 | 8.670 | 9,959 | -0.08(-0.91%) |
Jan 27, 2020 | 8.750 | 8.974 | 8.750 | 8.750 | 30,167 | -0.10(-1.13%) |
Jan 24, 2020 | 8.860 | 9.000 | 8.840 | 8.850 | 6,500 | +0.04(+0.45%) |
Jan 23, 2020 | 9.070 | 9.070 | 8.810 | 8.810 | 22,394 | -0.24(-2.65%) |
Jan 22, 2020 | 9.100 | 9.169 | 9.000 | 9.050 | 25,014 | -0.05(-0.55%) |
Jan 21, 2020 | 9.070 | 9.200 | 9.050 | 9.100 | 32,595 | -0.01(-0.11%) |
Jan 17, 2020 | 9.220 | 9.260 | 9.030 | 9.110 | 42,600 | -0.06(-0.65%) |
Jan 16, 2020 | 9.000 | 9.270 | 8.945 | 9.170 | 19,136 | +0.23(+2.57%) |
Jan 15, 2020 | 9.000 | 9.000 | 8.848 | 8.940 | 7,997 | +0.00(+0.00%) |
Jan 14, 2020 | 9.030 | 9.100 | 8.900 | 8.940 | 11,333 | -0.03(-0.33%) |
Jan 13, 2020 | 8.930 | 9.120 | 8.750 | 8.970 | 84,817 | +0.07(+0.79%) |
Jan 10, 2020 | 9.030 | 9.160 | 8.810 | 8.900 | 20,800 | -0.13(-1.44%) |
Jan 09, 2020 | 9.010 | 9.090 | 9.000 | 9.030 | 14,373 | +0.06(+0.67%) |
Jan 08, 2020 | 9.050 | 9.160 | 8.960 | 8.970 | 35,968 | -0.22(-2.39%) |
Jan 07, 2020 | 9.360 | 9.429 | 9.110 | 9.190 | 46,284 | -0.21(-2.23%) |
Jan 06, 2020 | 9.400 | 9.500 | 9.370 | 9.400 | 14,421 | -0.05(-0.53%) |
Jan 03, 2020 | 9.480 | 9.595 | 9.200 | 9.450 | 32,300 | -0.08(-0.84%) |
Jan 02, 2020 | 9.400 | 9.600 | 9.080 | 9.530 | 26,102 | +0.15(+1.60%) |
Dec 31, 2019 | 9.330 | 9.550 | 9.290 | 9.380 | 60,200 | +0.00(+0.00%) |
Dec 30, 2019 | 9.900 | 9.980 | 9.206 | 9.380 | 89,983 | -0.52(-5.25%) |
Dec 27, 2019 | 9.375 | 10.00 | 9.375 | 9.900 | 95,100 | +0.55(+5.88%) |
Dec 26, 2019 | 9.290 | 9.350 | 9.250 | 9.350 | 16,704 | +0.01(+0.11%) |
Dec 24, 2019 | 9.240 | 9.340 | 9.130 | 9.340 | 30,100 | +0.09(+0.97%) |
Dec 23, 2019 | 9.220 | 9.295 | 9.085 | 9.250 | 42,385 | +0.03(+0.33%) |
Dec 20, 2019 | 9.300 | 9.320 | 8.910 | 9.220 | 124,100 | -0.09(-0.97%) |
Dec 19, 2019 | 9.200 | 9.340 | 9.060 | 9.310 | 133,037 | +0.07(+0.76%) |
Dec 18, 2019 | 9.050 | 9.340 | 8.900 | 9.240 | 77,338 | +0.20(+2.21%) |
Dec 17, 2019 | 8.950 | 9.185 | 8.910 | 9.040 | 41,237 | +0.06(+0.67%) |
Dec 16, 2019 | 9.270 | 9.270 | 8.900 | 8.980 | 95,565 | -0.22(-2.39%) |
Dec 13, 2019 | 9.200 | 9.320 | 9.040 | 9.200 | 37,200 | -0.08(-0.86%) |
Dec 12, 2019 | 9.190 | 9.340 | 9.070 | 9.280 | 45,033 | +0.10(+1.09%) |
Dec 11, 2019 | 8.860 | 9.210 | 8.830 | 9.180 | 80,091 | +0.15(+1.66%) |
Dec 10, 2019 | 8.970 | 9.280 | 8.900 | 9.030 | 69,938 | +0.03(+0.33%) |
Dec 09, 2019 | 9.160 | 9.335 | 9.000 | 9.000 | 41,137 | -0.19(-2.07%) |
Dec 06, 2019 | 9.130 | 9.340 | 8.860 | 9.190 | 110,500 | +0.13(+1.43%) |
Dec 05, 2019 | 8.950 | 9.235 | 8.850 | 9.060 | 157,610 | +0.08(+0.89%) |
Dec 04, 2019 | 9.300 | 9.320 | 8.850 | 8.980 | 27,906 | -0.38(-4.06%) |
Dec 03, 2019 | 9.050 | 9.440 | 9.050 | 9.360 | 55,187 | +0.14(+1.52%) |