Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.206 | 7.522 | 7.206 | 7.507 | 607,094 | +0.02(+0.30%) |
Feb 27, 2020 | 7.612 | 7.808 | 7.477 | 7.484 | 512,056 | -0.39(-4.96%) |
Feb 26, 2020 | 7.853 | 8.056 | 7.800 | 7.875 | 372,528 | +0.09(+1.16%) |
Feb 25, 2020 | 8.461 | 8.476 | 7.695 | 7.785 | 445,126 | -0.68(-7.99%) |
Feb 24, 2020 | 8.243 | 8.526 | 8.221 | 8.461 | 331,437 | -0.15(-1.75%) |
Feb 21, 2020 | 8.717 | 8.796 | 8.574 | 8.612 | 340,409 | -0.18(-2.05%) |
Feb 20, 2020 | 8.514 | 8.980 | 8.514 | 8.792 | 543,382 | +0.29(+3.45%) |
Feb 19, 2020 | 8.612 | 8.724 | 8.476 | 8.499 | 329,789 | -0.08(-0.96%) |
Feb 18, 2020 | 8.469 | 8.762 | 8.409 | 8.582 | 380,868 | +0.07(+0.79%) |
Feb 14, 2020 | 8.416 | 8.777 | 8.416 | 8.514 | 407,878 | +0.14(+1.61%) |
Feb 13, 2020 | 8.379 | 8.454 | 8.281 | 8.379 | 220,165 | -0.11(-1.33%) |
Feb 12, 2020 | 8.589 | 8.619 | 8.416 | 8.491 | 280,932 | +0.04(+0.44%) |
Feb 11, 2020 | 8.364 | 8.612 | 8.345 | 8.454 | 276,467 | +0.14(+1.72%) |
Feb 10, 2020 | 8.213 | 8.364 | 8.213 | 8.311 | 221,259 | +0.06(+0.73%) |
Feb 07, 2020 | 8.371 | 8.416 | 8.168 | 8.251 | 302,615 | -0.22(-2.57%) |
Feb 06, 2020 | 8.717 | 8.762 | 8.446 | 8.469 | 244,133 | -0.20(-2.25%) |
Feb 05, 2020 | 8.551 | 8.694 | 8.551 | 8.664 | 253,917 | +0.25(+2.95%) |
Feb 04, 2020 | 8.589 | 8.694 | 8.394 | 8.416 | 238,121 | -0.01(-0.09%) |
Feb 03, 2020 | 8.191 | 8.499 | 8.131 | 8.424 | 258,012 | +0.28(+3.41%) |
Jan 31, 2020 | 8.371 | 8.544 | 8.078 | 8.146 | 497,040 | -0.33(-3.90%) |
Jan 30, 2020 | 8.304 | 8.476 | 8.281 | 8.476 | 445,933 | +0.05(+0.53%) |
Jan 29, 2020 | 8.619 | 8.739 | 8.424 | 8.431 | 154,357 | -0.14(-1.58%) |
Jan 28, 2020 | 8.499 | 8.634 | 8.491 | 8.567 | 587,477 | +0.15(+1.79%) |
Jan 27, 2020 | 8.506 | 8.604 | 8.341 | 8.416 | 534,844 | -0.29(-3.37%) |
Jan 24, 2020 | 9.010 | 9.010 | 8.679 | 8.709 | 300,220 | -0.19(-2.11%) |
Jan 23, 2020 | 8.950 | 8.976 | 8.687 | 8.897 | 361,988 | -0.13(-1.42%) |
Jan 22, 2020 | 9.205 | 9.288 | 8.965 | 9.025 | 475,529 | -0.25(-2.67%) |
Jan 21, 2020 | 9.446 | 9.468 | 9.250 | 9.273 | 287,603 | -0.20(-2.14%) |
Jan 17, 2020 | 9.694 | 9.694 | 9.408 | 9.476 | 413,867 | -0.17(-1.71%) |
Jan 16, 2020 | 9.573 | 9.694 | 9.566 | 9.641 | 164,284 | +0.10(+1.02%) |
Jan 15, 2020 | 9.491 | 9.611 | 9.476 | 9.543 | 289,905 | +0.05(+0.47%) |
Jan 14, 2020 | 9.280 | 9.619 | 9.250 | 9.498 | 562,464 | +0.22(+2.35%) |
Jan 13, 2020 | 9.153 | 9.348 | 9.108 | 9.280 | 815,803 | +0.14(+1.56%) |
Jan 10, 2020 | 9.130 | 9.202 | 9.040 | 9.138 | 493,580 | +0.05(+0.50%) |
Jan 09, 2020 | 9.198 | 9.213 | 9.047 | 9.093 | 384,039 | -0.10(-1.06%) |
Jan 08, 2020 | 9.288 | 9.318 | 9.138 | 9.190 | 299,842 | -0.06(-0.65%) |
Jan 07, 2020 | 9.393 | 9.423 | 9.198 | 9.250 | 328,356 | -0.17(-1.76%) |
Jan 06, 2020 | 9.581 | 9.581 | 9.386 | 9.416 | 334,587 | -0.20(-2.03%) |
Jan 03, 2020 | 9.694 | 9.701 | 9.550 | 9.611 | 359,705 | -0.14(-1.39%) |
Jan 02, 2020 | 10.23 | 10.30 | 9.731 | 9.746 | 547,747 | -0.32(-3.21%) |
Dec 31, 2019 | 9.979 | 10.10 | 9.979 | 10.07 | 796,062 | +0.05(+0.45%) |
Dec 30, 2019 | 10.06 | 10.29 | 10.01 | 10.02 | 896,387 | -0.02(-0.15%) |
Dec 27, 2019 | 10.36 | 10.38 | 10.01 | 10.04 | 815,757 | -0.23(-2.27%) |
Dec 26, 2019 | 10.57 | 10.60 | 10.23 | 10.27 | 774,473 | -0.27(-2.57%) |
Dec 24, 2019 | 10.61 | 10.67 | 10.49 | 10.54 | 362,366 | -0.08(-0.71%) |
Dec 23, 2019 | 10.36 | 10.70 | 10.34 | 10.62 | 861,130 | +0.23(+2.24%) |
Dec 20, 2019 | 10.20 | 10.59 | 10.17 | 10.38 | 2,348,530 | +0.15(+1.47%) |
Dec 19, 2019 | 9.919 | 10.44 | 9.904 | 10.23 | 1,065,299 | +0.22(+2.18%) |
Dec 18, 2019 | 10.03 | 10.15 | 9.776 | 10.02 | 1,339,532 | -0.20(-1.91%) |
Dec 17, 2019 | 10.20 | 10.29 | 10.07 | 10.21 | 1,204,947 | +0.06(+0.59%) |
Dec 16, 2019 | 10.18 | 10.56 | 10.10 | 10.15 | 1,270,790 | +0.10(+0.97%) |
Dec 13, 2019 | 10.53 | 10.53 | 10.02 | 10.05 | 1,158,296 | -0.44(-4.15%) |
Dec 12, 2019 | 10.29 | 10.63 | 10.20 | 10.49 | 1,002,330 | +0.17(+1.60%) |
Dec 11, 2019 | 9.972 | 10.50 | 9.972 | 10.32 | 904,225 | +0.36(+3.62%) |
Dec 10, 2019 | 9.957 | 10.10 | 9.468 | 9.964 | 500,256 | -0.11(-1.04%) |
Dec 09, 2019 | 10.28 | 10.32 | 9.859 | 10.07 | 238,070 | -0.30(-2.90%) |
Dec 06, 2019 | 10.30 | 10.61 | 10.30 | 10.37 | 337,348 | +0.29(+2.83%) |
Dec 05, 2019 | 10.12 | 10.17 | 9.927 | 10.08 | 280,270 | +0.03(+0.30%) |
Dec 04, 2019 | 10.16 | 10.36 | 10.00 | 10.05 | 309,862 | +0.08(+0.75%) |
Dec 03, 2019 | 10.03 | 10.03 | 9.826 | 9.979 | 263,751 | -0.20(-1.92%) |