Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.00 | 13.06 | 11.45 | 12.74 | 100,400 | -0.34(-2.60%) |
Feb 27, 2020 | 15.70 | 15.70 | 12.15 | 13.08 | 222,432 | -3.25(-19.90%) |
Feb 26, 2020 | 16.17 | 16.97 | 16.01 | 16.33 | 133,091 | -0.16(-0.97%) |
Feb 25, 2020 | 16.05 | 17.14 | 16.05 | 16.49 | 148,221 | +0.28(+1.73%) |
Feb 24, 2020 | 16.78 | 17.42 | 16.05 | 16.21 | 175,119 | -1.63(-9.14%) |
Feb 21, 2020 | 17.18 | 17.84 | 17.10 | 17.84 | 77,700 | +0.44(+2.53%) |
Feb 20, 2020 | 17.47 | 17.60 | 16.46 | 17.40 | 68,460 | +0.17(+0.99%) |
Feb 19, 2020 | 16.30 | 17.76 | 16.07 | 17.23 | 131,869 | +1.08(+6.69%) |
Feb 18, 2020 | 16.10 | 16.30 | 15.67 | 16.15 | 54,033 | +0.05(+0.31%) |
Feb 14, 2020 | 16.14 | 16.20 | 15.60 | 16.10 | 74,800 | +0.14(+0.88%) |
Feb 13, 2020 | 15.57 | 16.14 | 15.30 | 15.96 | 51,845 | -0.07(-0.44%) |
Feb 12, 2020 | 15.87 | 16.45 | 15.50 | 16.03 | 56,464 | +0.54(+3.49%) |
Feb 11, 2020 | 15.00 | 15.70 | 14.57 | 15.49 | 107,773 | +0.47(+3.13%) |
Feb 10, 2020 | 14.38 | 15.25 | 14.38 | 15.02 | 133,113 | +0.64(+4.43%) |
Feb 07, 2020 | 13.75 | 14.74 | 13.65 | 14.38 | 79,600 | +0.88(+6.54%) |
Feb 06, 2020 | 12.25 | 14.00 | 12.25 | 13.50 | 142,495 | +1.60(+13.45%) |
Feb 05, 2020 | 12.29 | 12.44 | 11.48 | 11.90 | 84,184 | +0.70(+6.25%) |
Feb 04, 2020 | 10.07 | 11.50 | 10.03 | 11.20 | 36,484 | +1.09(+10.78%) |
Feb 03, 2020 | 10.20 | 10.37 | 9.592 | 10.11 | 48,761 | -0.26(-2.51%) |
Jan 31, 2020 | 11.00 | 11.23 | 10.00 | 10.37 | 29,300 | -0.61(-5.56%) |
Jan 30, 2020 | 10.92 | 11.05 | 10.84 | 10.98 | 10,665 | +0.18(+1.67%) |
Jan 29, 2020 | 12.08 | 12.14 | 10.50 | 10.80 | 35,711 | -1.26(-10.45%) |
Jan 28, 2020 | 12.17 | 12.17 | 12.02 | 12.06 | 11,257 | +0.04(+0.33%) |
Jan 27, 2020 | 12.29 | 12.29 | 11.90 | 12.02 | 41,260 | -0.36(-2.91%) |
Jan 24, 2020 | 12.25 | 12.45 | 12.15 | 12.38 | 35,900 | +0.35(+2.91%) |
Jan 23, 2020 | 11.85 | 12.29 | 11.85 | 12.03 | 17,455 | +0.03(+0.25%) |
Jan 22, 2020 | 12.15 | 12.45 | 11.94 | 12.00 | 32,239 | -0.10(-0.83%) |
Jan 21, 2020 | 12.29 | 12.50 | 11.91 | 12.10 | 64,092 | -0.14(-1.14%) |
Jan 17, 2020 | 12.03 | 12.45 | 11.77 | 12.24 | 36,300 | +0.42(+3.55%) |
Jan 16, 2020 | 11.65 | 12.00 | 11.50 | 11.82 | 31,903 | +0.37(+3.23%) |
Jan 15, 2020 | 11.56 | 11.94 | 11.38 | 11.45 | 42,790 | -0.03(-0.26%) |
Jan 14, 2020 | 11.21 | 12.35 | 11.05 | 11.48 | 74,496 | +0.28(+2.50%) |
Jan 13, 2020 | 10.46 | 11.20 | 10.46 | 11.20 | 63,149 | +0.75(+7.18%) |
Jan 10, 2020 | 10.82 | 11.03 | 10.16 | 10.45 | 40,800 | -0.36(-3.33%) |
Jan 09, 2020 | 10.97 | 11.10 | 10.81 | 10.81 | 17,198 | -0.28(-2.52%) |
Jan 08, 2020 | 10.89 | 11.09 | 10.76 | 11.09 | 28,843 | +0.00(+0.00%) |
Jan 07, 2020 | 10.65 | 11.09 | 10.61 | 11.09 | 32,837 | +0.32(+2.97%) |
Jan 06, 2020 | 10.80 | 10.96 | 10.53 | 10.77 | 17,210 | -0.03(-0.28%) |
Jan 03, 2020 | 10.20 | 10.96 | 10.09 | 10.80 | 38,500 | +0.25(+2.37%) |
Jan 02, 2020 | 10.95 | 11.09 | 10.55 | 10.55 | 27,356 | -0.52(-4.70%) |
Dec 31, 2019 | 10.72 | 11.07 | 10.51 | 11.07 | 22,800 | +0.35(+3.24%) |
Dec 30, 2019 | 10.75 | 10.95 | 10.46 | 10.72 | 25,709 | -0.26(-2.41%) |
Dec 27, 2019 | 10.90 | 10.99 | 10.63 | 10.99 | 8,700 | +0.09(+0.80%) |
Dec 26, 2019 | 10.65 | 10.95 | 10.51 | 10.90 | 17,327 | +0.10(+0.93%) |
Dec 24, 2019 | 11.06 | 11.06 | 10.66 | 10.80 | 8,700 | -0.19(-1.73%) |
Dec 23, 2019 | 10.82 | 11.09 | 10.45 | 10.99 | 56,641 | +0.44(+4.17%) |
Dec 20, 2019 | 11.06 | 11.09 | 10.55 | 10.55 | 52,600 | -0.51(-4.61%) |
Dec 19, 2019 | 11.07 | 11.48 | 10.81 | 11.06 | 74,528 | +0.06(+0.54%) |
Dec 18, 2019 | 10.82 | 11.48 | 10.65 | 11.00 | 84,813 | +0.35(+3.27%) |
Dec 17, 2019 | 10.50 | 10.81 | 10.31 | 10.65 | 53,913 | +0.25(+2.42%) |
Dec 16, 2019 | 9.750 | 10.51 | 9.608 | 10.40 | 93,281 | +1.14(+12.35%) |
Dec 13, 2019 | 9.500 | 9.876 | 9.220 | 9.257 | 33,000 | -0.24(-2.52%) |
Dec 12, 2019 | 9.780 | 9.780 | 9.253 | 9.496 | 37,203 | +0.02(+0.17%) |
Dec 11, 2019 | 8.980 | 9.480 | 8.821 | 9.480 | 61,443 | +0.63(+7.12%) |
Dec 10, 2019 | 8.900 | 9.070 | 8.640 | 8.850 | 63,633 | +0.16(+1.84%) |
Dec 09, 2019 | 8.520 | 8.980 | 8.460 | 8.690 | 29,673 | +0.06(+0.70%) |
Dec 06, 2019 | 8.509 | 8.660 | 8.509 | 8.630 | 26,900 | +0.03(+0.36%) |
Dec 05, 2019 | 8.365 | 8.660 | 8.160 | 8.599 | 50,926 | +0.15(+1.77%) |
Dec 04, 2019 | 8.650 | 8.650 | 8.430 | 8.450 | 8,173 | -0.11(-1.29%) |
Dec 03, 2019 | 8.500 | 8.630 | 8.004 | 8.560 | 47,793 | -0.05(-0.58%) |