Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.087 | 8.087 | 7.890 | 7.984 | 76,956 | -0.07(-0.86%) |
Feb 27, 2020 | 8.242 | 8.293 | 8.010 | 8.053 | 168,434 | -0.19(-2.29%) |
Feb 26, 2020 | 8.173 | 8.242 | 8.173 | 8.242 | 58,379 | +0.04(+0.53%) |
Feb 25, 2020 | 8.216 | 8.250 | 8.190 | 8.198 | 23,300 | -0.02(-0.22%) |
Feb 24, 2020 | 8.225 | 8.250 | 8.207 | 8.216 | 33,908 | -0.03(-0.31%) |
Feb 21, 2020 | 8.192 | 8.242 | 8.174 | 8.242 | 33,347 | +0.04(+0.52%) |
Feb 20, 2020 | 8.165 | 8.225 | 8.152 | 8.199 | 21,835 | +0.02(+0.25%) |
Feb 19, 2020 | 8.127 | 8.179 | 8.127 | 8.179 | 28,558 | +0.06(+0.74%) |
Feb 18, 2020 | 8.119 | 8.137 | 8.119 | 8.119 | 17,747 | +0.00(+0.00%) |
Feb 14, 2020 | 8.102 | 8.162 | 8.085 | 8.119 | 76,211 | +0.00(+0.00%) |
Feb 13, 2020 | 8.127 | 8.187 | 8.110 | 8.119 | 125,148 | -0.03(-0.32%) |
Feb 12, 2020 | 8.102 | 8.145 | 8.085 | 8.145 | 11,721 | +0.07(+0.85%) |
Feb 11, 2020 | 8.145 | 8.169 | 8.076 | 8.076 | 45,474 | -0.10(-1.26%) |
Feb 10, 2020 | 8.162 | 8.179 | 8.136 | 8.179 | 32,619 | +0.06(+0.74%) |
Feb 07, 2020 | 8.222 | 8.222 | 8.119 | 8.119 | 34,482 | -0.08(-0.94%) |
Feb 06, 2020 | 8.213 | 8.324 | 8.187 | 8.196 | 59,446 | -0.03(-0.42%) |
Feb 05, 2020 | 8.119 | 8.230 | 8.110 | 8.230 | 32,394 | +0.12(+1.48%) |
Feb 04, 2020 | 8.102 | 8.136 | 8.042 | 8.110 | 22,000 | +0.03(+0.42%) |
Feb 03, 2020 | 8.136 | 8.136 | 8.076 | 8.076 | 6,816 | -0.03(-0.32%) |
Jan 31, 2020 | 8.119 | 8.127 | 8.102 | 8.102 | 16,715 | +0.01(+0.11%) |
Jan 30, 2020 | 8.247 | 8.247 | 8.068 | 8.093 | 17,437 | -0.03(-0.32%) |
Jan 29, 2020 | 8.179 | 8.205 | 8.115 | 8.119 | 3,916 | -0.05(-0.63%) |
Jan 28, 2020 | 8.179 | 8.213 | 8.165 | 8.170 | 23,440 | -0.06(-0.78%) |
Jan 27, 2020 | 8.093 | 8.358 | 8.093 | 8.234 | 20,913 | +0.06(+0.79%) |
Jan 24, 2020 | 8.196 | 8.196 | 8.102 | 8.170 | 58,327 | -0.01(-0.10%) |
Jan 23, 2020 | 8.016 | 8.179 | 8.016 | 8.179 | 15,629 | +0.20(+2.50%) |
Jan 22, 2020 | 8.064 | 8.090 | 7.979 | 7.979 | 35,780 | -0.10(-1.27%) |
Jan 21, 2020 | 8.090 | 8.090 | 8.056 | 8.081 | 3,990 | +0.02(+0.21%) |
Jan 17, 2020 | 7.953 | 8.154 | 7.950 | 8.064 | 140,970 | +0.10(+1.29%) |
Jan 16, 2020 | 7.945 | 7.988 | 7.945 | 7.962 | 10,976 | -0.01(-0.11%) |
Jan 15, 2020 | 7.962 | 7.988 | 7.919 | 7.970 | 23,197 | +0.02(+0.21%) |
Jan 14, 2020 | 7.851 | 7.988 | 7.851 | 7.953 | 77,525 | +0.09(+1.19%) |
Jan 13, 2020 | 7.860 | 7.905 | 7.860 | 7.860 | 50,361 | -0.01(-0.11%) |
Jan 10, 2020 | 7.860 | 7.868 | 7.851 | 7.868 | 20,155 | +0.02(+0.21%) |
Jan 09, 2020 | 7.851 | 7.877 | 7.851 | 7.851 | 9,836 | -0.02(-0.21%) |
Jan 08, 2020 | 7.851 | 7.868 | 7.834 | 7.868 | 83,116 | +0.03(+0.33%) |
Jan 07, 2020 | 7.817 | 7.868 | 7.796 | 7.842 | 118,850 | +0.03(+0.33%) |
Jan 06, 2020 | 7.825 | 7.825 | 7.706 | 7.817 | 175,046 | +0.00(+0.00%) |
Jan 03, 2020 | 7.757 | 7.817 | 7.757 | 7.817 | 36,443 | +0.04(+0.55%) |
Jan 02, 2020 | 7.749 | 7.783 | 7.740 | 7.774 | 57,093 | +0.03(+0.33%) |
Dec 31, 2019 | 7.757 | 7.766 | 7.672 | 7.749 | 162,415 | -0.01(-0.16%) |
Dec 30, 2019 | 7.774 | 7.791 | 7.757 | 7.761 | 33,290 | -0.00(-0.05%) |
Dec 27, 2019 | 7.766 | 7.786 | 7.757 | 7.766 | 49,568 | -0.02(-0.22%) |
Dec 26, 2019 | 7.808 | 7.809 | 7.766 | 7.783 | 65,962 | +0.00(+0.00%) |
Dec 24, 2019 | 7.808 | 7.856 | 7.774 | 7.783 | 52,849 | +0.00(+0.00%) |
Dec 23, 2019 | 7.774 | 7.822 | 7.774 | 7.783 | 24,207 | -0.01(-0.11%) |
Dec 20, 2019 | 7.817 | 7.817 | 7.774 | 7.791 | 51,911 | -0.01(-0.11%) |
Dec 19, 2019 | 7.791 | 7.859 | 7.791 | 7.800 | 36,659 | +0.02(+0.26%) |
Dec 18, 2019 | 7.822 | 7.822 | 7.771 | 7.780 | 131,386 | -0.02(-0.22%) |
Dec 17, 2019 | 7.771 | 7.822 | 7.771 | 7.797 | 76,561 | -0.01(-0.11%) |
Dec 16, 2019 | 7.822 | 7.856 | 7.780 | 7.805 | 69,717 | -0.03(-0.33%) |
Dec 13, 2019 | 7.848 | 7.904 | 7.831 | 7.831 | 30,428 | -0.02(-0.22%) |
Dec 12, 2019 | 7.814 | 7.920 | 7.790 | 7.848 | 67,760 | +0.03(+0.44%) |
Dec 11, 2019 | 7.814 | 7.822 | 7.783 | 7.814 | 39,443 | +0.03(+0.38%) |
Dec 10, 2019 | 7.797 | 7.822 | 7.754 | 7.784 | 31,360 | +0.00(+0.05%) |
Dec 09, 2019 | 7.822 | 7.856 | 7.780 | 7.780 | 61,769 | -0.03(-0.33%) |
Dec 06, 2019 | 7.831 | 7.831 | 7.780 | 7.805 | 14,215 | +0.00(+0.00%) |
Dec 05, 2019 | 7.839 | 7.839 | 7.805 | 7.805 | 23,634 | -0.02(-0.27%) |
Dec 04, 2019 | 7.865 | 7.865 | 7.805 | 7.827 | 18,982 | -0.03(-0.38%) |
Dec 03, 2019 | 7.814 | 7.899 | 7.805 | 7.856 | 50,124 | +0.05(+0.65%) |