Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.420 | 8.500 | 8.114 | 8.500 | 5,200 | -0.01(-0.12%) |
Feb 27, 2020 | 8.100 | 8.870 | 8.050 | 8.510 | 15,785 | +0.23(+2.78%) |
Feb 26, 2020 | 8.660 | 8.703 | 8.275 | 8.280 | 8,029 | -0.07(-0.85%) |
Feb 25, 2020 | 8.310 | 8.850 | 8.170 | 8.351 | 9,839 | -0.21(-2.44%) |
Feb 24, 2020 | 8.680 | 8.700 | 8.340 | 8.560 | 21,805 | -0.52(-5.73%) |
Feb 21, 2020 | 9.050 | 9.100 | 8.970 | 9.080 | 2,300 | +0.01(+0.11%) |
Feb 20, 2020 | 9.150 | 9.170 | 8.860 | 9.070 | 18,107 | -0.16(-1.73%) |
Feb 19, 2020 | 9.320 | 9.320 | 9.230 | 9.230 | 7,088 | +0.11(+1.21%) |
Feb 18, 2020 | 9.310 | 9.620 | 9.120 | 9.120 | 11,668 | -0.38(-4.00%) |
Feb 14, 2020 | 9.680 | 9.900 | 9.500 | 9.500 | 19,500 | -0.11(-1.14%) |
Feb 13, 2020 | 9.350 | 10.30 | 9.060 | 9.610 | 79,022 | +0.31(+3.33%) |
Feb 12, 2020 | 9.220 | 9.300 | 9.000 | 9.300 | 15,282 | +0.02(+0.22%) |
Feb 11, 2020 | 9.100 | 9.280 | 9.100 | 9.280 | 51,054 | +0.11(+1.20%) |
Feb 10, 2020 | 9.060 | 9.170 | 9.010 | 9.170 | 2,711 | +0.04(+0.44%) |
Feb 07, 2020 | 9.130 | 9.130 | 8.986 | 9.130 | 600 | +0.10(+1.11%) |
Feb 06, 2020 | 9.340 | 9.340 | 8.925 | 9.030 | 1,541 | -0.10(-1.10%) |
Feb 05, 2020 | 9.240 | 9.240 | 8.919 | 9.130 | 27,999 | -0.20(-2.14%) |
Feb 04, 2020 | 8.890 | 9.710 | 8.890 | 9.330 | 51,192 | +0.45(+5.07%) |
Feb 03, 2020 | 8.720 | 8.960 | 8.720 | 8.880 | 2,785 | +0.10(+1.14%) |
Jan 31, 2020 | 8.777 | 8.784 | 8.701 | 8.780 | 3,300 | -0.12(-1.38%) |
Jan 30, 2020 | 8.980 | 8.980 | 8.580 | 8.902 | 14,822 | +0.08(+0.94%) |
Jan 29, 2020 | 9.270 | 9.360 | 8.750 | 8.820 | 11,518 | -0.68(-7.16%) |
Jan 28, 2020 | 9.260 | 9.500 | 9.201 | 9.500 | 26,998 | +0.30(+3.25%) |
Jan 27, 2020 | 9.510 | 9.510 | 9.201 | 9.201 | 16,943 | -0.32(-3.35%) |
Jan 24, 2020 | 9.700 | 9.700 | 9.367 | 9.520 | 2,600 | -0.08(-0.83%) |
Jan 23, 2020 | 9.200 | 9.640 | 9.200 | 9.600 | 7,238 | +0.30(+3.23%) |
Jan 22, 2020 | 9.500 | 9.800 | 9.250 | 9.300 | 37,058 | -0.21(-2.21%) |
Jan 21, 2020 | 9.050 | 9.510 | 9.030 | 9.510 | 16,087 | +0.46(+5.08%) |
Jan 17, 2020 | 8.880 | 9.420 | 8.850 | 9.050 | 57,400 | +0.24(+2.72%) |
Jan 16, 2020 | 8.700 | 8.810 | 8.700 | 8.810 | 2,559 | +0.20(+2.32%) |
Jan 15, 2020 | 8.400 | 8.750 | 8.400 | 8.610 | 2,737 | +0.21(+2.50%) |
Jan 14, 2020 | 8.400 | 8.400 | 8.400 | 8.400 | 206 | -0.19(-2.21%) |
Jan 13, 2020 | 8.570 | 8.740 | 8.300 | 8.590 | 4,193 | -0.02(-0.21%) |
Jan 10, 2020 | 8.684 | 8.684 | 8.608 | 8.608 | 500 | +0.04(+0.44%) |
Jan 09, 2020 | 8.585 | 8.620 | 8.525 | 8.570 | 5,361 | -0.20(-2.28%) |
Jan 08, 2020 | 8.580 | 8.800 | 8.480 | 8.770 | 3,286 | +0.13(+1.50%) |
Jan 07, 2020 | 8.550 | 8.660 | 8.525 | 8.640 | 7,198 | +0.01(+0.12%) |
Jan 06, 2020 | 8.630 | 8.640 | 8.539 | 8.630 | 1,012 | +0.06(+0.70%) |
Jan 03, 2020 | 8.491 | 8.589 | 8.491 | 8.570 | 2,300 | +0.05(+0.59%) |
Jan 02, 2020 | 8.462 | 8.520 | 8.462 | 8.520 | 1,295 | +0.00(+0.00%) |
Dec 31, 2019 | 8.460 | 8.550 | 8.400 | 8.520 | 7,600 | +0.10(+1.19%) |
Dec 30, 2019 | 8.330 | 8.706 | 8.150 | 8.420 | 18,998 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.516 | 8.430 | 8.430 | 12,300 | -0.07(-0.82%) |
Dec 26, 2019 | 8.500 | 8.768 | 8.500 | 8.500 | 9,115 | -0.14(-1.62%) |
Dec 24, 2019 | 8.564 | 8.760 | 8.564 | 8.640 | 3,500 | -0.15(-1.71%) |
Dec 23, 2019 | 8.680 | 8.790 | 8.510 | 8.790 | 6,534 | +0.11(+1.27%) |
Dec 20, 2019 | 8.470 | 8.680 | 8.451 | 8.680 | 36,700 | +0.28(+3.33%) |
Dec 19, 2019 | 9.200 | 9.200 | 8.310 | 8.400 | 172,103 | -0.81(-8.83%) |
Dec 18, 2019 | 9.300 | 9.471 | 9.210 | 9.213 | 5,558 | -0.15(-1.57%) |
Dec 17, 2019 | 9.106 | 9.500 | 9.106 | 9.360 | 9,200 | -0.02(-0.16%) |
Dec 16, 2019 | 9.400 | 9.400 | 9.234 | 9.375 | 20,470 | -0.05(-0.58%) |
Dec 13, 2019 | 9.850 | 9.850 | 9.420 | 9.430 | 7,800 | -0.39(-3.97%) |
Dec 12, 2019 | 9.828 | 9.828 | 9.649 | 9.820 | 2,629 | -0.04(-0.41%) |
Dec 11, 2019 | 9.850 | 9.980 | 9.680 | 9.860 | 3,821 | -0.12(-1.20%) |
Dec 10, 2019 | 9.634 | 9.980 | 9.634 | 9.980 | 4,125 | +0.32(+3.31%) |
Dec 09, 2019 | 9.780 | 9.850 | 9.260 | 9.660 | 11,348 | -0.19(-1.93%) |
Dec 06, 2019 | 9.790 | 9.920 | 9.780 | 9.850 | 600 | -0.15(-1.50%) |
Dec 05, 2019 | 9.900 | 10.00 | 9.880 | 10.00 | 4,306 | +0.06(+0.60%) |
Dec 04, 2019 | 10.00 | 10.00 | 9.690 | 9.940 | 12,385 | -0.08(-0.80%) |
Dec 03, 2019 | 10.00 | 10.04 | 9.760 | 10.02 | 13,027 | +0.02(+0.20%) |