Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.310 | 7.780 | 7.230 | 7.750 | 284,200 | +0.20(+2.65%) |
Feb 27, 2020 | 7.700 | 7.855 | 7.470 | 7.550 | 292,656 | -0.36(-4.55%) |
Feb 26, 2020 | 8.250 | 8.350 | 7.840 | 7.910 | 184,249 | -0.35(-4.24%) |
Feb 25, 2020 | 8.820 | 8.890 | 8.190 | 8.260 | 228,335 | -0.57(-6.46%) |
Feb 24, 2020 | 8.620 | 8.870 | 8.320 | 8.830 | 256,944 | -0.27(-2.97%) |
Feb 21, 2020 | 9.220 | 9.290 | 8.930 | 9.100 | 155,700 | -0.16(-1.73%) |
Feb 20, 2020 | 8.880 | 9.320 | 8.830 | 9.260 | 160,232 | +0.31(+3.46%) |
Feb 19, 2020 | 9.450 | 9.450 | 8.910 | 8.950 | 159,344 | -0.49(-5.19%) |
Feb 18, 2020 | 9.480 | 9.700 | 9.320 | 9.440 | 128,496 | -0.08(-0.84%) |
Feb 14, 2020 | 9.610 | 9.665 | 9.410 | 9.520 | 192,900 | -0.08(-0.83%) |
Feb 13, 2020 | 9.580 | 9.630 | 9.380 | 9.600 | 96,402 | -0.02(-0.21%) |
Feb 12, 2020 | 9.390 | 9.740 | 9.330 | 9.620 | 153,195 | +0.36(+3.94%) |
Feb 11, 2020 | 8.940 | 9.400 | 8.940 | 9.255 | 213,028 | +0.37(+4.11%) |
Feb 10, 2020 | 8.660 | 8.935 | 8.560 | 8.890 | 271,041 | +0.21(+2.42%) |
Feb 07, 2020 | 8.830 | 8.830 | 8.410 | 8.680 | 139,000 | -0.27(-3.02%) |
Feb 06, 2020 | 9.250 | 9.296 | 8.700 | 8.950 | 147,563 | -0.26(-2.82%) |
Feb 05, 2020 | 9.020 | 9.260 | 9.020 | 9.210 | 164,276 | +0.28(+3.08%) |
Feb 04, 2020 | 8.990 | 9.120 | 8.900 | 8.935 | 146,523 | +0.15(+1.65%) |
Feb 03, 2020 | 8.800 | 8.919 | 8.530 | 8.790 | 176,509 | +0.16(+1.85%) |
Jan 31, 2020 | 8.730 | 8.730 | 8.360 | 8.630 | 273,700 | -0.19(-2.15%) |
Jan 30, 2020 | 8.790 | 9.130 | 8.440 | 8.820 | 176,931 | -0.12(-1.34%) |
Jan 29, 2020 | 9.070 | 9.150 | 8.850 | 8.940 | 131,284 | +0.00(+0.00%) |
Jan 28, 2020 | 9.150 | 9.200 | 8.840 | 8.940 | 143,581 | -0.15(-1.65%) |
Jan 27, 2020 | 8.970 | 9.330 | 8.940 | 9.090 | 144,884 | -0.16(-1.73%) |
Jan 24, 2020 | 9.230 | 9.380 | 9.080 | 9.250 | 203,500 | +0.09(+0.98%) |
Jan 23, 2020 | 8.990 | 9.240 | 8.740 | 9.160 | 250,698 | +0.11(+1.22%) |
Jan 22, 2020 | 9.470 | 9.480 | 8.960 | 9.050 | 181,126 | -0.42(-4.49%) |
Jan 21, 2020 | 9.950 | 10.15 | 9.420 | 9.475 | 227,020 | -0.50(-4.96%) |
Jan 17, 2020 | 9.620 | 10.08 | 9.600 | 9.970 | 339,800 | +0.44(+4.62%) |
Jan 16, 2020 | 9.090 | 9.600 | 9.090 | 9.530 | 256,858 | +0.54(+6.01%) |
Jan 15, 2020 | 8.650 | 9.064 | 8.520 | 8.990 | 260,647 | +0.33(+3.81%) |
Jan 14, 2020 | 8.410 | 9.000 | 8.410 | 8.660 | 189,223 | +0.27(+3.22%) |
Jan 13, 2020 | 8.340 | 8.420 | 8.082 | 8.390 | 260,174 | +0.05(+0.60%) |
Jan 10, 2020 | 8.520 | 8.630 | 8.290 | 8.340 | 203,400 | -0.19(-2.23%) |
Jan 09, 2020 | 8.740 | 8.850 | 8.420 | 8.530 | 244,628 | -0.15(-1.73%) |
Jan 08, 2020 | 8.700 | 8.820 | 8.610 | 8.680 | 241,148 | -0.06(-0.69%) |
Jan 07, 2020 | 8.830 | 8.850 | 8.580 | 8.740 | 164,023 | -0.08(-0.96%) |
Jan 06, 2020 | 8.950 | 9.030 | 8.800 | 8.825 | 182,768 | -0.27(-2.92%) |
Jan 03, 2020 | 9.030 | 9.140 | 8.860 | 9.090 | 168,900 | -0.12(-1.30%) |
Jan 02, 2020 | 9.250 | 9.350 | 8.960 | 9.210 | 178,721 | -0.04(-0.43%) |
Dec 31, 2019 | 9.280 | 9.410 | 8.960 | 9.250 | 359,900 | -0.10(-1.07%) |
Dec 30, 2019 | 9.390 | 9.500 | 9.180 | 9.350 | 244,229 | -0.15(-1.58%) |
Dec 27, 2019 | 9.570 | 9.589 | 9.330 | 9.500 | 227,900 | -0.01(-0.11%) |
Dec 26, 2019 | 9.230 | 9.610 | 9.150 | 9.510 | 311,960 | +0.21(+2.26%) |
Dec 24, 2019 | 9.270 | 9.390 | 9.210 | 9.300 | 124,700 | +0.07(+0.76%) |
Dec 23, 2019 | 8.870 | 9.380 | 8.840 | 9.230 | 300,515 | +0.38(+4.29%) |
Dec 20, 2019 | 8.720 | 9.000 | 8.630 | 8.850 | 623,600 | +0.13(+1.49%) |
Dec 19, 2019 | 8.570 | 8.820 | 8.396 | 8.720 | 188,120 | +0.11(+1.28%) |
Dec 18, 2019 | 8.260 | 8.670 | 8.220 | 8.610 | 218,632 | +0.37(+4.49%) |
Dec 17, 2019 | 8.530 | 8.530 | 8.180 | 8.240 | 233,036 | -0.27(-3.12%) |
Dec 16, 2019 | 8.330 | 8.580 | 8.330 | 8.505 | 228,469 | +0.21(+2.47%) |
Dec 13, 2019 | 8.220 | 8.520 | 8.180 | 8.300 | 219,100 | +0.03(+0.36%) |
Dec 12, 2019 | 8.250 | 8.580 | 7.980 | 8.270 | 253,216 | +0.02(+0.24%) |
Dec 11, 2019 | 7.870 | 8.450 | 7.870 | 8.250 | 315,416 | +0.41(+5.23%) |
Dec 10, 2019 | 8.040 | 8.330 | 7.780 | 7.840 | 388,450 | -0.15(-1.88%) |
Dec 09, 2019 | 7.870 | 8.240 | 7.870 | 7.990 | 273,089 | -0.00(-0.06%) |
Dec 06, 2019 | 7.860 | 8.025 | 7.620 | 7.995 | 743,900 | +0.09(+1.20%) |
Dec 05, 2019 | 8.050 | 8.107 | 7.885 | 7.900 | 151,855 | -0.14(-1.74%) |
Dec 04, 2019 | 8.340 | 8.370 | 8.000 | 8.040 | 287,006 | -0.23(-2.78%) |
Dec 03, 2019 | 8.350 | 8.350 | 8.090 | 8.270 | 234,174 | -0.26(-3.05%) |