Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.200 | 7.400 | 6.910 | 7.100 | 4,353,300 | -0.38(-5.08%) |
Feb 27, 2020 | 8.070 | 8.120 | 7.470 | 7.480 | 3,431,521 | -0.49(-6.15%) |
Feb 26, 2020 | 7.950 | 8.225 | 7.766 | 7.970 | 3,449,527 | +0.05(+0.63%) |
Feb 25, 2020 | 7.830 | 8.150 | 7.760 | 7.920 | 3,921,738 | +0.02(+0.25%) |
Feb 24, 2020 | 8.100 | 8.290 | 7.820 | 7.900 | 3,474,572 | +0.09(+1.15%) |
Feb 21, 2020 | 7.470 | 7.880 | 7.400 | 7.810 | 2,817,100 | +0.48(+6.55%) |
Feb 20, 2020 | 7.340 | 7.470 | 7.260 | 7.330 | 1,699,397 | -0.02(-0.27%) |
Feb 19, 2020 | 7.590 | 7.590 | 7.250 | 7.350 | 3,169,668 | -0.18(-2.39%) |
Feb 18, 2020 | 7.460 | 7.580 | 7.260 | 7.530 | 3,731,926 | +0.12(+1.62%) |
Feb 14, 2020 | 7.450 | 7.640 | 7.290 | 7.410 | 3,832,300 | -0.04(-0.54%) |
Feb 13, 2020 | 7.420 | 7.730 | 7.220 | 7.450 | 5,274,133 | -0.10(-1.32%) |
Feb 12, 2020 | 7.720 | 8.230 | 7.430 | 7.550 | 9,030,166 | -2.02(-21.11%) |
Feb 11, 2020 | 9.700 | 9.780 | 9.510 | 9.570 | 3,161,606 | -0.19(-1.95%) |
Feb 10, 2020 | 9.880 | 10.02 | 9.740 | 9.760 | 2,718,347 | -0.04(-0.41%) |
Feb 07, 2020 | 10.20 | 10.22 | 9.740 | 9.800 | 1,385,200 | -0.36(-3.54%) |
Feb 06, 2020 | 10.11 | 10.28 | 10.11 | 10.16 | 1,616,956 | +0.10(+0.99%) |
Feb 05, 2020 | 10.17 | 10.20 | 10.00 | 10.06 | 1,538,137 | -0.15(-1.47%) |
Feb 04, 2020 | 10.46 | 10.50 | 10.15 | 10.21 | 1,931,279 | -0.47(-4.40%) |
Feb 03, 2020 | 10.79 | 10.89 | 10.57 | 10.68 | 950,077 | -0.21(-1.93%) |
Jan 31, 2020 | 10.84 | 11.05 | 10.74 | 10.89 | 1,022,300 | +0.03(+0.28%) |
Jan 30, 2020 | 11.05 | 11.09 | 10.83 | 10.86 | 1,399,386 | -0.16(-1.45%) |
Jan 29, 2020 | 10.48 | 11.05 | 10.45 | 11.02 | 1,292,974 | +0.51(+4.85%) |
Jan 28, 2020 | 10.53 | 10.73 | 10.37 | 10.51 | 1,054,989 | -0.15(-1.41%) |
Jan 27, 2020 | 10.84 | 10.93 | 10.50 | 10.66 | 1,281,748 | -0.06(-0.56%) |
Jan 24, 2020 | 10.30 | 10.73 | 10.28 | 10.72 | 1,518,300 | +0.42(+4.08%) |
Jan 23, 2020 | 10.25 | 10.39 | 10.21 | 10.30 | 1,421,128 | +0.01(+0.10%) |
Jan 22, 2020 | 10.60 | 10.60 | 10.14 | 10.29 | 1,378,424 | -0.26(-2.46%) |
Jan 21, 2020 | 10.44 | 10.57 | 10.29 | 10.55 | 1,856,587 | +0.07(+0.67%) |
Jan 17, 2020 | 10.68 | 10.68 | 10.37 | 10.48 | 1,797,700 | -0.18(-1.69%) |
Jan 16, 2020 | 10.83 | 10.84 | 10.63 | 10.66 | 1,921,623 | -0.23(-2.11%) |
Jan 15, 2020 | 10.65 | 11.00 | 10.51 | 10.89 | 1,108,254 | +0.32(+3.03%) |
Jan 14, 2020 | 10.35 | 10.60 | 10.30 | 10.57 | 1,361,612 | +0.16(+1.54%) |
Jan 13, 2020 | 10.83 | 10.85 | 10.40 | 10.41 | 1,322,405 | -0.47(-4.32%) |
Jan 10, 2020 | 10.73 | 11.05 | 10.73 | 10.88 | 1,377,500 | +0.23(+2.16%) |
Jan 09, 2020 | 10.70 | 10.93 | 10.63 | 10.65 | 1,174,361 | -0.15(-1.39%) |
Jan 08, 2020 | 11.02 | 11.09 | 10.69 | 10.80 | 1,607,223 | -0.35(-3.14%) |
Jan 07, 2020 | 10.85 | 11.24 | 10.82 | 11.15 | 1,604,576 | +0.28(+2.58%) |
Jan 06, 2020 | 11.18 | 11.23 | 10.80 | 10.87 | 1,477,108 | -0.09(-0.82%) |
Jan 03, 2020 | 11.35 | 11.37 | 10.87 | 10.96 | 1,267,300 | -0.15(-1.35%) |
Jan 02, 2020 | 11.30 | 11.37 | 11.01 | 11.11 | 849,137 | -0.02(-0.18%) |
Dec 31, 2019 | 11.36 | 11.43 | 11.11 | 11.13 | 844,600 | -0.14(-1.24%) |
Dec 30, 2019 | 11.02 | 11.36 | 10.99 | 11.27 | 1,214,331 | +0.26(+2.36%) |
Dec 27, 2019 | 11.15 | 11.17 | 10.96 | 11.01 | 1,473,000 | -0.02(-0.18%) |
Dec 26, 2019 | 11.16 | 11.35 | 10.88 | 11.03 | 1,022,464 | +0.01(+0.09%) |
Dec 24, 2019 | 10.86 | 11.09 | 10.75 | 11.02 | 947,400 | +0.27(+2.51%) |
Dec 23, 2019 | 10.39 | 10.81 | 10.33 | 10.75 | 1,233,557 | +0.44(+4.27%) |
Dec 20, 2019 | 10.35 | 10.40 | 10.22 | 10.31 | 2,087,800 | -0.04(-0.39%) |
Dec 19, 2019 | 10.34 | 10.37 | 10.23 | 10.35 | 797,239 | +0.02(+0.19%) |
Dec 18, 2019 | 10.18 | 10.37 | 10.18 | 10.33 | 559,398 | +0.09(+0.88%) |
Dec 17, 2019 | 10.27 | 10.41 | 10.23 | 10.24 | 702,596 | -0.05(-0.49%) |
Dec 16, 2019 | 10.31 | 10.37 | 10.18 | 10.29 | 1,102,995 | -0.02(-0.19%) |
Dec 13, 2019 | 10.21 | 10.38 | 10.12 | 10.31 | 1,348,100 | +0.07(+0.68%) |
Dec 12, 2019 | 10.43 | 10.61 | 10.19 | 10.24 | 844,473 | -0.12(-1.16%) |
Dec 11, 2019 | 10.18 | 10.43 | 10.09 | 10.36 | 956,896 | +0.25(+2.47%) |
Dec 10, 2019 | 10.28 | 10.29 | 10.02 | 10.11 | 1,100,658 | -0.11(-1.08%) |
Dec 09, 2019 | 10.27 | 10.31 | 10.15 | 10.22 | 964,251 | +0.09(+0.89%) |
Dec 06, 2019 | 10.12 | 10.29 | 10.02 | 10.13 | 863,900 | -0.22(-2.13%) |
Dec 05, 2019 | 10.36 | 10.51 | 10.32 | 10.35 | 1,686,307 | -0.04(-0.38%) |
Dec 04, 2019 | 10.32 | 10.39 | 10.03 | 10.39 | 1,628,486 | +0.07(+0.68%) |
Dec 03, 2019 | 10.15 | 10.34 | 10.08 | 10.32 | 1,703,405 | +0.31(+3.10%) |