Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.833 | 7.833 | 7.722 | 7.732 | 12,965 | -0.20(-2.55%) |
Feb 27, 2020 | 7.954 | 7.963 | 7.829 | 7.935 | 15,498 | -0.02(-0.24%) |
Feb 26, 2020 | 7.954 | 7.973 | 7.954 | 7.954 | 1,128 | -0.01(-0.12%) |
Feb 25, 2020 | 7.954 | 8.002 | 7.954 | 7.963 | 7,772 | -0.06(-0.80%) |
Feb 24, 2020 | 8.006 | 8.028 | 7.954 | 8.028 | 9,835 | -0.00(-0.04%) |
Feb 21, 2020 | 8.002 | 8.291 | 8.002 | 8.031 | 5,186 | -0.02(-0.24%) |
Feb 20, 2020 | 8.054 | 8.087 | 8.012 | 8.050 | 5,931 | -0.02(-0.24%) |
Feb 19, 2020 | 8.098 | 8.098 | 8.056 | 8.070 | 3,963 | -0.06(-0.71%) |
Feb 18, 2020 | 8.002 | 8.129 | 8.002 | 8.127 | 7,790 | +0.01(+0.12%) |
Feb 14, 2020 | 8.050 | 8.118 | 8.002 | 8.118 | 4,978 | +0.05(+0.64%) |
Feb 13, 2020 | 8.094 | 8.097 | 8.002 | 8.066 | 4,837 | -0.20(-2.37%) |
Feb 12, 2020 | 8.204 | 8.262 | 8.012 | 8.262 | 3,404 | +0.17(+2.15%) |
Feb 11, 2020 | 8.147 | 8.204 | 8.062 | 8.088 | 1,646 | +0.05(+0.60%) |
Feb 10, 2020 | 8.001 | 8.243 | 8.001 | 8.040 | 1,722 | -0.25(-3.03%) |
Feb 07, 2020 | 8.436 | 8.436 | 8.291 | 8.291 | 4,460 | +0.03(+0.31%) |
Feb 06, 2020 | 7.915 | 8.481 | 7.886 | 8.265 | 251,868 | +0.38(+4.77%) |
Feb 05, 2020 | 7.935 | 7.977 | 7.809 | 7.889 | 5,663 | -0.07(-0.82%) |
Feb 04, 2020 | 7.809 | 8.078 | 7.713 | 7.954 | 18,253 | +0.14(+1.85%) |
Feb 03, 2020 | 7.954 | 7.954 | 7.729 | 7.809 | 3,956 | -0.14(-1.82%) |
Jan 31, 2020 | 7.906 | 7.954 | 7.906 | 7.954 | 3,734 | -0.22(-2.71%) |
Jan 30, 2020 | 7.896 | 8.176 | 7.829 | 8.176 | 5,946 | +0.13(+1.56%) |
Jan 29, 2020 | 8.089 | 8.272 | 7.727 | 8.050 | 29,409 | -0.05(-0.62%) |
Jan 28, 2020 | 8.706 | 8.807 | 8.060 | 8.101 | 22,606 | -0.67(-7.66%) |
Jan 27, 2020 | 8.774 | 8.860 | 8.696 | 8.773 | 2,982 | -0.07(-0.76%) |
Jan 24, 2020 | 8.831 | 8.841 | 8.822 | 8.841 | 1,037 | +0.15(+1.78%) |
Jan 23, 2020 | 8.725 | 8.870 | 8.687 | 8.687 | 5,906 | -0.17(-1.96%) |
Jan 22, 2020 | 8.696 | 8.860 | 8.581 | 8.860 | 10,581 | +0.08(+0.88%) |
Jan 21, 2020 | 8.677 | 8.783 | 8.581 | 8.783 | 8,433 | +0.11(+1.22%) |
Jan 17, 2020 | 8.764 | 8.841 | 8.677 | 8.677 | 4,356 | -0.05(-0.55%) |
Jan 16, 2020 | 8.677 | 8.725 | 8.677 | 8.725 | 4,520 | +0.03(+0.33%) |
Jan 15, 2020 | 8.677 | 8.764 | 8.677 | 8.696 | 4,252 | +0.00(+0.00%) |
Jan 14, 2020 | 8.706 | 8.908 | 8.677 | 8.696 | 10,360 | -0.02(-0.22%) |
Jan 13, 2020 | 8.687 | 8.966 | 8.687 | 8.715 | 8,850 | -0.13(-1.53%) |
Jan 10, 2020 | 8.754 | 8.884 | 8.754 | 8.850 | 2,489 | -0.07(-0.76%) |
Jan 09, 2020 | 8.899 | 8.957 | 8.889 | 8.918 | 22,325 | +0.10(+1.09%) |
Jan 08, 2020 | 8.822 | 8.822 | 8.822 | 8.822 | 393 | +0.00(+0.00%) |
Jan 07, 2020 | 8.831 | 8.899 | 8.783 | 8.822 | 5,337 | -0.05(-0.54%) |
Jan 06, 2020 | 8.706 | 8.954 | 8.677 | 8.870 | 13,978 | +0.12(+1.32%) |
Jan 03, 2020 | 8.764 | 8.995 | 8.715 | 8.754 | 6,949 | -0.16(-1.84%) |
Jan 02, 2020 | 8.985 | 9.071 | 8.918 | 8.918 | 3,581 | -0.06(-0.64%) |
Dec 31, 2019 | 9.014 | 9.087 | 8.918 | 8.976 | 12,239 | +0.04(+0.43%) |
Dec 30, 2019 | 8.918 | 9.005 | 8.918 | 8.937 | 5,447 | +0.02(+0.22%) |
Dec 27, 2019 | 8.822 | 9.053 | 8.822 | 8.918 | 10,061 | +0.09(+0.98%) |
Dec 26, 2019 | 8.754 | 9.043 | 8.715 | 8.831 | 8,988 | +0.00(+0.00%) |
Dec 24, 2019 | 8.937 | 9.111 | 8.721 | 8.831 | 5,082 | -0.11(-1.19%) |
Dec 23, 2019 | 9.111 | 9.159 | 8.243 | 8.937 | 10,341 | -0.21(-2.32%) |
Dec 20, 2019 | 9.063 | 9.149 | 8.754 | 9.149 | 30,805 | +0.04(+0.42%) |
Dec 19, 2019 | 8.966 | 9.111 | 8.812 | 9.111 | 8,100 | +0.02(+0.21%) |
Dec 18, 2019 | 8.831 | 9.140 | 8.793 | 9.091 | 4,218 | +0.08(+0.86%) |
Dec 17, 2019 | 8.677 | 9.014 | 8.532 | 9.014 | 9,105 | +0.11(+1.19%) |
Dec 16, 2019 | 8.908 | 8.918 | 8.677 | 8.908 | 6,622 | +0.06(+0.65%) |
Dec 13, 2019 | 8.635 | 8.850 | 8.604 | 8.850 | 3,630 | +0.09(+0.99%) |
Dec 12, 2019 | 8.764 | 8.773 | 8.590 | 8.764 | 4,290 | -0.03(-0.33%) |
Dec 11, 2019 | 8.638 | 8.918 | 8.638 | 8.793 | 3,130 | +0.10(+1.11%) |
Dec 10, 2019 | 8.687 | 8.871 | 8.552 | 8.696 | 23,163 | +0.02(+0.22%) |
Dec 09, 2019 | 8.561 | 8.802 | 8.561 | 8.677 | 2,424 | +0.01(+0.11%) |
Dec 06, 2019 | 8.667 | 8.773 | 8.542 | 8.667 | 15,662 | -0.02(-0.22%) |
Dec 05, 2019 | 8.754 | 8.773 | 8.611 | 8.687 | 3,274 | +0.14(+1.69%) |
Dec 04, 2019 | 8.513 | 8.761 | 8.494 | 8.542 | 20,522 | -0.05(-0.56%) |
Dec 03, 2019 | 8.504 | 8.590 | 8.504 | 8.590 | 1,181 | +0.01(+0.11%) |