Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.189 | 6.614 | 6.096 | 6.614 | 1,234,184 | +0.17(+2.61%) |
Feb 27, 2020 | 6.476 | 6.599 | 6.090 | 6.446 | 1,755,793 | -0.30(-4.40%) |
Feb 26, 2020 | 6.812 | 6.950 | 6.703 | 6.743 | 606,562 | -0.01(-0.15%) |
Feb 25, 2020 | 7.306 | 7.316 | 6.644 | 6.753 | 516,064 | -0.48(-6.69%) |
Feb 24, 2020 | 7.573 | 7.573 | 7.178 | 7.237 | 1,091,398 | -0.64(-8.16%) |
Feb 21, 2020 | 8.206 | 8.206 | 7.712 | 7.880 | 996,187 | -0.40(-4.78%) |
Feb 20, 2020 | 8.166 | 8.325 | 8.112 | 8.275 | 580,231 | +0.09(+1.09%) |
Feb 19, 2020 | 7.979 | 8.255 | 7.919 | 8.186 | 436,011 | +0.30(+3.76%) |
Feb 18, 2020 | 7.830 | 7.890 | 7.662 | 7.890 | 425,906 | -0.02(-0.25%) |
Feb 14, 2020 | 7.682 | 7.959 | 7.593 | 7.909 | 600,807 | +0.26(+3.36%) |
Feb 13, 2020 | 7.573 | 7.698 | 7.494 | 7.652 | 501,911 | +0.01(+0.13%) |
Feb 12, 2020 | 7.850 | 7.959 | 7.618 | 7.642 | 658,136 | +0.02(+0.26%) |
Feb 11, 2020 | 7.801 | 7.860 | 7.524 | 7.623 | 682,006 | -0.08(-1.03%) |
Feb 10, 2020 | 7.534 | 7.722 | 7.227 | 7.702 | 961,610 | +0.03(+0.39%) |
Feb 07, 2020 | 7.682 | 7.890 | 7.227 | 7.672 | 1,144,366 | -0.04(-0.51%) |
Feb 06, 2020 | 8.117 | 8.443 | 7.642 | 7.712 | 2,566,376 | -1.06(-12.06%) |
Feb 05, 2020 | 8.097 | 8.799 | 8.097 | 8.770 | 1,138,113 | +0.85(+10.74%) |
Feb 04, 2020 | 8.087 | 8.260 | 7.890 | 7.919 | 665,164 | +0.01(+0.13%) |
Feb 03, 2020 | 8.384 | 8.384 | 7.890 | 7.909 | 735,151 | -0.47(-5.66%) |
Jan 31, 2020 | 8.601 | 8.601 | 8.211 | 8.384 | 619,519 | -0.31(-3.53%) |
Jan 30, 2020 | 8.206 | 8.720 | 8.176 | 8.690 | 692,132 | +0.31(+3.66%) |
Jan 29, 2020 | 8.700 | 8.918 | 8.354 | 8.384 | 584,649 | -0.08(-0.93%) |
Jan 28, 2020 | 8.305 | 8.532 | 8.043 | 8.463 | 987,865 | +0.21(+2.51%) |
Jan 27, 2020 | 8.423 | 8.532 | 8.226 | 8.255 | 663,125 | -0.44(-5.01%) |
Jan 24, 2020 | 9.205 | 9.205 | 8.631 | 8.690 | 662,304 | -0.52(-5.69%) |
Jan 23, 2020 | 9.511 | 9.521 | 9.135 | 9.214 | 753,163 | -0.30(-3.12%) |
Jan 22, 2020 | 9.679 | 9.679 | 9.313 | 9.511 | 590,270 | -0.15(-1.54%) |
Jan 21, 2020 | 10.39 | 10.41 | 9.630 | 9.659 | 647,705 | -0.83(-7.92%) |
Jan 17, 2020 | 10.80 | 10.88 | 10.47 | 10.49 | 522,824 | -0.14(-1.30%) |
Jan 16, 2020 | 10.48 | 10.89 | 10.48 | 10.63 | 509,976 | +0.27(+2.58%) |
Jan 15, 2020 | 10.19 | 10.48 | 10.11 | 10.36 | 533,348 | +0.10(+0.96%) |
Jan 14, 2020 | 10.13 | 10.35 | 10.12 | 10.26 | 574,309 | +0.10(+0.97%) |
Jan 13, 2020 | 10.49 | 10.49 | 10.14 | 10.16 | 653,278 | -0.43(-4.10%) |
Jan 10, 2020 | 10.49 | 10.64 | 10.31 | 10.60 | 582,297 | +0.07(+0.66%) |
Jan 09, 2020 | 10.94 | 10.97 | 10.48 | 10.53 | 742,305 | -0.35(-3.18%) |
Jan 08, 2020 | 11.02 | 11.27 | 10.70 | 10.88 | 781,641 | -0.17(-1.52%) |
Jan 07, 2020 | 11.24 | 11.26 | 10.90 | 11.04 | 689,267 | -0.20(-1.76%) |
Jan 06, 2020 | 11.27 | 11.27 | 10.88 | 11.24 | 1,185,750 | +0.31(+2.80%) |
Jan 03, 2020 | 10.88 | 11.05 | 10.66 | 10.93 | 561,259 | +0.32(+2.98%) |
Jan 02, 2020 | 11.07 | 11.07 | 10.51 | 10.62 | 801,461 | -0.38(-3.42%) |
Dec 31, 2019 | 10.89 | 11.07 | 10.68 | 10.99 | 816,653 | -0.03(-0.27%) |
Dec 30, 2019 | 10.83 | 11.24 | 10.80 | 11.02 | 826,353 | +0.24(+2.20%) |
Dec 27, 2019 | 11.09 | 11.09 | 10.75 | 10.79 | 539,108 | -0.27(-2.41%) |
Dec 26, 2019 | 11.08 | 11.18 | 10.98 | 11.05 | 469,474 | +0.01(+0.09%) |
Dec 24, 2019 | 10.96 | 11.19 | 10.94 | 11.04 | 322,150 | +0.03(+0.27%) |
Dec 23, 2019 | 10.63 | 11.07 | 10.61 | 11.01 | 722,428 | +0.41(+3.82%) |
Dec 20, 2019 | 10.93 | 11.02 | 10.33 | 10.61 | 1,444,871 | -0.27(-2.46%) |
Dec 19, 2019 | 11.02 | 11.09 | 10.78 | 10.88 | 1,090,290 | -0.08(-0.72%) |
Dec 18, 2019 | 10.82 | 11.03 | 10.70 | 10.95 | 902,619 | +0.14(+1.28%) |
Dec 17, 2019 | 10.83 | 10.83 | 10.55 | 10.82 | 2,667,150 | +0.00(+0.00%) |
Dec 16, 2019 | 10.52 | 10.87 | 10.43 | 10.82 | 1,021,809 | +0.32(+3.01%) |
Dec 13, 2019 | 10.36 | 10.59 | 10.27 | 10.50 | 792,884 | +0.09(+0.85%) |
Dec 12, 2019 | 9.916 | 10.52 | 9.887 | 10.41 | 863,529 | +0.52(+5.30%) |
Dec 11, 2019 | 9.729 | 10.02 | 9.679 | 9.887 | 1,103,791 | +0.10(+1.01%) |
Dec 10, 2019 | 9.471 | 9.877 | 9.412 | 9.788 | 1,392,759 | +0.54(+5.88%) |
Dec 09, 2019 | 8.967 | 9.308 | 8.957 | 9.244 | 949,474 | +0.28(+3.09%) |
Dec 06, 2019 | 8.582 | 9.086 | 8.582 | 8.967 | 724,306 | +0.44(+5.10%) |
Dec 05, 2019 | 8.740 | 8.839 | 8.473 | 8.532 | 435,919 | -0.21(-2.38%) |
Dec 04, 2019 | 8.435 | 8.887 | 8.435 | 8.740 | 492,597 | +0.30(+3.61%) |
Dec 03, 2019 | 8.524 | 8.622 | 8.327 | 8.435 | 523,788 | -0.24(-2.72%) |