Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.020 | 7.120 | 6.700 | 6.790 | 179,200 | -0.44(-6.09%) |
Feb 27, 2020 | 7.160 | 7.290 | 7.104 | 7.230 | 64,365 | -0.15(-2.04%) |
Feb 26, 2020 | 7.364 | 7.490 | 7.210 | 7.381 | 49,976 | -0.01(-0.10%) |
Feb 25, 2020 | 7.550 | 7.630 | 7.340 | 7.388 | 86,539 | -0.25(-3.30%) |
Feb 24, 2020 | 7.890 | 7.890 | 7.550 | 7.640 | 56,300 | -0.29(-3.66%) |
Feb 21, 2020 | 8.166 | 8.166 | 7.910 | 7.930 | 41,800 | -0.21(-2.53%) |
Feb 20, 2020 | 8.170 | 8.180 | 8.060 | 8.136 | 23,619 | -0.04(-0.54%) |
Feb 19, 2020 | 8.000 | 8.210 | 7.910 | 8.180 | 70,845 | +0.19(+2.38%) |
Feb 18, 2020 | 7.770 | 8.050 | 7.770 | 7.990 | 41,162 | -0.04(-0.50%) |
Feb 14, 2020 | 8.040 | 8.185 | 7.975 | 8.030 | 37,600 | -0.01(-0.12%) |
Feb 13, 2020 | 8.130 | 8.215 | 8.040 | 8.040 | 24,285 | -0.09(-1.12%) |
Feb 12, 2020 | 7.930 | 8.200 | 7.930 | 8.131 | 25,367 | +0.01(+0.17%) |
Feb 11, 2020 | 8.100 | 8.300 | 8.100 | 8.117 | 12,005 | +0.02(+0.21%) |
Feb 10, 2020 | 7.970 | 8.170 | 7.970 | 8.100 | 60,441 | -0.05(-0.61%) |
Feb 07, 2020 | 8.142 | 8.172 | 7.970 | 8.150 | 28,700 | -0.01(-0.12%) |
Feb 06, 2020 | 8.213 | 8.213 | 7.990 | 8.160 | 17,878 | -0.02(-0.24%) |
Feb 05, 2020 | 7.910 | 8.250 | 7.910 | 8.180 | 43,822 | +0.04(+0.49%) |
Feb 04, 2020 | 7.957 | 8.190 | 7.825 | 8.140 | 52,202 | +0.21(+2.65%) |
Feb 03, 2020 | 7.895 | 8.085 | 7.895 | 7.930 | 40,020 | -0.15(-1.86%) |
Jan 31, 2020 | 7.975 | 8.161 | 7.960 | 8.080 | 50,800 | -0.13(-1.58%) |
Jan 30, 2020 | 8.130 | 8.250 | 8.130 | 8.210 | 20,477 | -0.06(-0.73%) |
Jan 29, 2020 | 8.432 | 8.432 | 8.197 | 8.270 | 23,775 | -0.19(-2.25%) |
Jan 28, 2020 | 8.300 | 8.480 | 8.070 | 8.460 | 27,698 | +0.21(+2.55%) |
Jan 27, 2020 | 8.230 | 8.500 | 8.224 | 8.250 | 68,261 | -0.27(-3.13%) |
Jan 24, 2020 | 8.550 | 8.585 | 8.480 | 8.517 | 20,600 | -0.03(-0.39%) |
Jan 23, 2020 | 8.650 | 8.655 | 8.550 | 8.550 | 15,544 | -0.10(-1.16%) |
Jan 22, 2020 | 8.600 | 8.820 | 8.590 | 8.650 | 34,726 | +0.05(+0.58%) |
Jan 21, 2020 | 8.805 | 8.904 | 8.574 | 8.600 | 34,406 | -0.21(-2.38%) |
Jan 17, 2020 | 8.580 | 8.850 | 8.580 | 8.810 | 32,300 | -0.04(-0.45%) |
Jan 16, 2020 | 8.530 | 8.960 | 8.530 | 8.850 | 43,912 | +0.27(+3.15%) |
Jan 15, 2020 | 8.700 | 8.760 | 8.550 | 8.580 | 35,702 | -0.18(-2.06%) |
Jan 14, 2020 | 8.886 | 8.927 | 8.750 | 8.760 | 14,744 | -0.08(-0.90%) |
Jan 13, 2020 | 8.860 | 8.905 | 8.840 | 8.840 | 24,640 | -0.03(-0.34%) |
Jan 10, 2020 | 8.894 | 8.920 | 8.812 | 8.870 | 24,400 | -0.09(-1.00%) |
Jan 09, 2020 | 8.986 | 9.000 | 8.790 | 8.960 | 23,558 | -0.09(-0.99%) |
Jan 08, 2020 | 9.015 | 9.210 | 8.999 | 9.050 | 14,709 | +0.03(+0.35%) |
Jan 07, 2020 | 8.865 | 9.040 | 8.640 | 9.018 | 43,844 | +0.30(+3.42%) |
Jan 06, 2020 | 8.760 | 8.940 | 8.700 | 8.720 | 29,521 | -0.23(-2.57%) |
Jan 03, 2020 | 9.150 | 9.190 | 8.923 | 8.950 | 14,400 | -0.11(-1.21%) |
Jan 02, 2020 | 9.250 | 9.250 | 8.965 | 9.060 | 18,111 | -0.16(-1.74%) |
Dec 31, 2019 | 9.260 | 9.260 | 9.080 | 9.220 | 17,800 | +0.17(+1.88%) |
Dec 30, 2019 | 8.900 | 9.055 | 8.750 | 9.050 | 59,883 | +0.09(+1.05%) |
Dec 27, 2019 | 9.009 | 9.060 | 8.900 | 8.956 | 63,700 | +0.04(+0.41%) |
Dec 26, 2019 | 9.200 | 9.200 | 8.900 | 8.920 | 18,098 | -0.22(-2.41%) |
Dec 24, 2019 | 9.150 | 9.240 | 9.046 | 9.140 | 45,900 | -0.01(-0.11%) |
Dec 23, 2019 | 8.780 | 9.160 | 8.780 | 9.150 | 27,061 | +0.17(+1.90%) |
Dec 20, 2019 | 9.080 | 9.120 | 8.950 | 8.980 | 8,000 | -0.13(-1.43%) |
Dec 19, 2019 | 9.110 | 9.380 | 9.070 | 9.110 | 112,961 | +0.03(+0.34%) |
Dec 18, 2019 | 8.900 | 9.120 | 8.700 | 9.079 | 12,168 | +0.03(+0.28%) |
Dec 17, 2019 | 8.680 | 9.054 | 8.680 | 9.054 | 19,943 | +0.17(+1.91%) |
Dec 16, 2019 | 8.937 | 9.030 | 8.845 | 8.884 | 28,637 | -0.02(-0.18%) |
Dec 13, 2019 | 8.770 | 8.900 | 8.760 | 8.900 | 10,500 | +0.10(+1.12%) |
Dec 12, 2019 | 8.755 | 8.857 | 8.637 | 8.801 | 18,220 | +0.03(+0.35%) |
Dec 11, 2019 | 8.570 | 8.930 | 8.570 | 8.770 | 17,587 | -0.12(-1.35%) |
Dec 10, 2019 | 8.788 | 8.928 | 8.788 | 8.890 | 19,510 | +0.09(+1.02%) |
Dec 09, 2019 | 8.730 | 8.803 | 8.650 | 8.800 | 30,827 | +0.15(+1.68%) |
Dec 06, 2019 | 8.630 | 8.750 | 8.510 | 8.655 | 16,300 | -0.07(-0.78%) |
Dec 05, 2019 | 8.574 | 8.800 | 8.574 | 8.723 | 14,836 | +0.12(+1.38%) |
Dec 04, 2019 | 8.450 | 8.699 | 8.390 | 8.604 | 25,316 | +0.12(+1.46%) |
Dec 03, 2019 | 8.300 | 8.480 | 8.290 | 8.480 | 42,216 | +0.19(+2.28%) |