Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.450 | 7.875 | 6.550 | 7.550 | 35,680 | -0.20(-2.58%) |
Feb 27, 2020 | 7.500 | 8.149 | 7.500 | 7.750 | 13,039 | +0.10(+1.31%) |
Feb 26, 2020 | 7.750 | 7.950 | 7.500 | 7.650 | 16,150 | +0.00(+0.00%) |
Feb 25, 2020 | 7.950 | 8.200 | 7.500 | 7.650 | 21,663 | -0.51(-6.24%) |
Feb 24, 2020 | 8.500 | 8.550 | 7.500 | 8.159 | 22,969 | -0.40(-4.71%) |
Feb 21, 2020 | 8.900 | 9.000 | 8.500 | 8.562 | 3,980 | -0.39(-4.34%) |
Feb 20, 2020 | 8.450 | 8.950 | 8.450 | 8.950 | 7,401 | +0.40(+4.68%) |
Feb 19, 2020 | 8.650 | 8.857 | 8.500 | 8.550 | 3,984 | -0.10(-1.16%) |
Feb 18, 2020 | 8.450 | 8.850 | 8.450 | 8.650 | 3,801 | +0.20(+2.37%) |
Feb 14, 2020 | 8.900 | 9.000 | 8.450 | 8.450 | 7,020 | -0.20(-2.31%) |
Feb 13, 2020 | 8.500 | 8.675 | 8.500 | 8.650 | 4,618 | -0.10(-1.14%) |
Feb 12, 2020 | 8.641 | 8.875 | 8.550 | 8.750 | 5,848 | +0.21(+2.42%) |
Feb 11, 2020 | 8.850 | 8.950 | 8.500 | 8.543 | 6,291 | -0.36(-4.07%) |
Feb 10, 2020 | 8.800 | 8.950 | 8.800 | 8.905 | 2,871 | +0.03(+0.34%) |
Feb 07, 2020 | 9.000 | 9.250 | 8.800 | 8.875 | 2,440 | -0.32(-3.53%) |
Feb 06, 2020 | 9.250 | 9.250 | 9.125 | 9.200 | 1,691 | -0.20(-2.13%) |
Feb 05, 2020 | 9.400 | 9.537 | 9.350 | 9.400 | 2,507 | +0.30(+3.30%) |
Feb 04, 2020 | 9.000 | 9.200 | 8.900 | 9.100 | 5,274 | +0.20(+2.25%) |
Feb 03, 2020 | 8.500 | 9.150 | 8.450 | 8.900 | 6,866 | +0.40(+4.71%) |
Jan 31, 2020 | 9.000 | 9.050 | 8.500 | 8.500 | 9,040 | -0.30(-3.41%) |
Jan 30, 2020 | 9.300 | 9.397 | 8.750 | 8.800 | 15,381 | -0.70(-7.37%) |
Jan 29, 2020 | 9.500 | 9.740 | 9.500 | 9.500 | 2,364 | +0.05(+0.53%) |
Jan 28, 2020 | 9.650 | 9.902 | 9.400 | 9.450 | 3,732 | -0.30(-3.08%) |
Jan 27, 2020 | 9.800 | 9.800 | 9.500 | 9.750 | 4,636 | -0.05(-0.51%) |
Jan 24, 2020 | 9.750 | 9.893 | 9.548 | 9.800 | 5,320 | -0.05(-0.51%) |
Jan 23, 2020 | 9.900 | 9.900 | 9.600 | 9.850 | 1,484 | +0.03(+0.25%) |
Jan 22, 2020 | 9.750 | 9.950 | 9.750 | 9.825 | 3,871 | +0.02(+0.26%) |
Jan 21, 2020 | 9.600 | 10.25 | 9.600 | 9.800 | 3,159 | +0.02(+0.19%) |
Jan 17, 2020 | 9.550 | 9.899 | 9.550 | 9.781 | 7,600 | +0.13(+1.36%) |
Jan 16, 2020 | 10.00 | 10.30 | 9.600 | 9.650 | 9,463 | -0.40(-3.98%) |
Jan 15, 2020 | 10.10 | 10.25 | 9.950 | 10.05 | 4,766 | -0.25(-2.43%) |
Jan 14, 2020 | 10.10 | 10.30 | 10.05 | 10.30 | 3,647 | +0.05(+0.49%) |
Jan 13, 2020 | 10.25 | 10.38 | 10.10 | 10.25 | 6,236 | -0.10(-0.97%) |
Jan 10, 2020 | 10.25 | 10.45 | 10.05 | 10.35 | 5,180 | -0.05(-0.48%) |
Jan 09, 2020 | 10.15 | 10.60 | 10.07 | 10.40 | 4,893 | +0.15(+1.46%) |
Jan 08, 2020 | 10.05 | 10.40 | 10.00 | 10.25 | 7,718 | +0.20(+2.00%) |
Jan 07, 2020 | 10.20 | 10.35 | 10.05 | 10.05 | 4,981 | -0.33(-3.14%) |
Jan 06, 2020 | 10.20 | 10.49 | 10.12 | 10.38 | 2,101 | -0.02(-0.24%) |
Jan 03, 2020 | 10.25 | 10.60 | 10.25 | 10.40 | 7,700 | +0.10(+0.97%) |
Jan 02, 2020 | 10.25 | 10.65 | 10.25 | 10.30 | 3,300 | +0.05(+0.49%) |
Dec 31, 2019 | 10.40 | 10.65 | 10.25 | 10.25 | 5,760 | -0.20(-1.91%) |
Dec 30, 2019 | 10.55 | 10.75 | 10.40 | 10.45 | 10,021 | -0.19(-1.78%) |
Dec 27, 2019 | 10.60 | 10.95 | 10.60 | 10.64 | 6,220 | -0.11(-1.03%) |
Dec 26, 2019 | 10.45 | 11.00 | 10.45 | 10.75 | 5,757 | +0.28(+2.70%) |
Dec 24, 2019 | 10.80 | 11.00 | 10.45 | 10.47 | 8,740 | -0.43(-3.97%) |
Dec 23, 2019 | 11.30 | 11.43 | 10.85 | 10.90 | 13,399 | -0.50(-4.39%) |
Dec 20, 2019 | 11.85 | 11.85 | 11.30 | 11.40 | 9,840 | -0.25(-2.15%) |
Dec 19, 2019 | 11.35 | 11.85 | 11.30 | 11.65 | 11,922 | +0.15(+1.30%) |
Dec 18, 2019 | 11.30 | 11.60 | 11.30 | 11.50 | 9,709 | +0.10(+0.88%) |
Dec 17, 2019 | 11.00 | 11.45 | 10.85 | 11.40 | 11,935 | +0.45(+4.11%) |
Dec 16, 2019 | 11.20 | 11.50 | 10.90 | 10.95 | 17,650 | +0.00(+0.00%) |
Dec 13, 2019 | 11.10 | 11.35 | 10.82 | 10.95 | 6,840 | -0.05(-0.45%) |
Dec 12, 2019 | 11.00 | 11.25 | 10.85 | 11.00 | 11,825 | -0.10(-0.90%) |
Dec 11, 2019 | 10.80 | 11.25 | 10.65 | 11.10 | 18,514 | +0.25(+2.30%) |
Dec 10, 2019 | 10.75 | 11.15 | 10.60 | 10.85 | 14,700 | +0.10(+0.93%) |
Dec 09, 2019 | 10.75 | 11.05 | 10.50 | 10.75 | 18,809 | +0.00(+0.00%) |
Dec 06, 2019 | 11.05 | 11.05 | 10.46 | 10.75 | 19,600 | +0.00(+0.00%) |
Dec 05, 2019 | 10.50 | 10.80 | 10.45 | 10.75 | 12,334 | +0.20(+1.90%) |
Dec 04, 2019 | 10.80 | 10.80 | 10.45 | 10.55 | 9,053 | +0.04(+0.40%) |
Dec 03, 2019 | 10.50 | 10.80 | 10.46 | 10.51 | 13,130 | +0.01(+0.07%) |