Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.040 | 8.740 | 8.000 | 8.400 | 288,100 | -0.07(-0.83%) |
Feb 27, 2020 | 8.670 | 9.125 | 8.122 | 8.470 | 149,641 | -0.42(-4.72%) |
Feb 26, 2020 | 8.960 | 9.500 | 8.640 | 8.890 | 97,272 | -0.02(-0.22%) |
Feb 25, 2020 | 9.290 | 9.678 | 8.420 | 8.910 | 117,407 | -0.32(-3.47%) |
Feb 24, 2020 | 10.01 | 10.07 | 9.220 | 9.230 | 72,214 | -1.22(-11.67%) |
Feb 21, 2020 | 10.43 | 10.52 | 10.02 | 10.45 | 89,300 | +0.05(+0.48%) |
Feb 20, 2020 | 10.02 | 10.50 | 9.910 | 10.40 | 69,359 | +0.14(+1.36%) |
Feb 19, 2020 | 10.14 | 10.38 | 9.920 | 10.26 | 94,908 | +0.19(+1.89%) |
Feb 18, 2020 | 9.410 | 10.40 | 9.381 | 10.07 | 120,248 | +0.60(+6.34%) |
Feb 14, 2020 | 9.320 | 9.590 | 9.120 | 9.470 | 78,300 | +0.16(+1.72%) |
Feb 13, 2020 | 9.390 | 9.500 | 9.020 | 9.310 | 62,962 | -0.06(-0.64%) |
Feb 12, 2020 | 9.400 | 9.660 | 8.690 | 9.370 | 122,012 | +0.07(+0.75%) |
Feb 11, 2020 | 9.740 | 9.840 | 9.200 | 9.300 | 80,907 | -0.35(-3.63%) |
Feb 10, 2020 | 9.230 | 9.750 | 9.050 | 9.650 | 43,196 | +0.53(+5.81%) |
Feb 07, 2020 | 9.560 | 9.840 | 8.980 | 9.120 | 91,200 | -0.49(-5.10%) |
Feb 06, 2020 | 9.380 | 9.770 | 8.950 | 9.610 | 50,194 | +0.40(+4.34%) |
Feb 05, 2020 | 8.930 | 9.320 | 8.760 | 9.210 | 187,230 | +0.45(+5.14%) |
Feb 04, 2020 | 8.610 | 8.990 | 8.570 | 8.760 | 140,273 | +0.28(+3.30%) |
Feb 03, 2020 | 8.850 | 8.990 | 8.410 | 8.480 | 138,984 | -0.38(-4.29%) |
Jan 31, 2020 | 9.620 | 9.720 | 8.780 | 8.860 | 215,000 | -0.83(-8.57%) |
Jan 30, 2020 | 9.470 | 9.740 | 9.030 | 9.690 | 164,862 | +0.22(+2.32%) |
Jan 29, 2020 | 9.440 | 9.820 | 9.320 | 9.470 | 70,618 | +0.08(+0.85%) |
Jan 28, 2020 | 9.320 | 9.620 | 9.060 | 9.390 | 75,878 | +0.18(+1.95%) |
Jan 27, 2020 | 9.470 | 9.585 | 9.140 | 9.210 | 132,718 | -0.47(-4.86%) |
Jan 24, 2020 | 10.16 | 10.18 | 9.380 | 9.680 | 88,200 | -0.38(-3.78%) |
Jan 23, 2020 | 10.32 | 10.41 | 9.825 | 10.06 | 80,574 | -0.26(-2.52%) |
Jan 22, 2020 | 10.82 | 11.49 | 10.16 | 10.32 | 136,404 | -0.47(-4.36%) |
Jan 21, 2020 | 11.20 | 11.24 | 10.66 | 10.79 | 139,642 | -0.44(-3.92%) |
Jan 17, 2020 | 10.82 | 11.65 | 10.81 | 11.23 | 168,200 | +0.48(+4.47%) |
Jan 16, 2020 | 11.35 | 12.20 | 10.36 | 10.75 | 372,075 | -0.55(-4.87%) |
Jan 15, 2020 | 10.48 | 11.45 | 10.21 | 11.30 | 383,193 | +0.85(+8.13%) |
Jan 14, 2020 | 9.060 | 10.99 | 8.880 | 10.45 | 651,616 | +1.56(+17.55%) |
Jan 13, 2020 | 8.860 | 8.980 | 8.500 | 8.890 | 396,456 | -0.09(-1.00%) |
Jan 10, 2020 | 9.010 | 9.376 | 8.671 | 8.980 | 150,500 | +0.03(+0.34%) |
Jan 09, 2020 | 7.840 | 9.121 | 7.840 | 8.950 | 147,948 | +1.18(+15.19%) |
Jan 08, 2020 | 7.810 | 7.980 | 7.671 | 7.770 | 96,758 | -0.03(-0.38%) |
Jan 07, 2020 | 7.780 | 7.840 | 7.560 | 7.800 | 77,344 | +0.04(+0.52%) |
Jan 06, 2020 | 7.720 | 7.992 | 7.510 | 7.760 | 120,592 | -0.05(-0.64%) |
Jan 03, 2020 | 8.030 | 8.240 | 7.800 | 7.810 | 92,600 | -0.32(-3.94%) |
Jan 02, 2020 | 9.060 | 9.060 | 8.020 | 8.130 | 139,527 | -0.84(-9.36%) |
Dec 31, 2019 | 8.470 | 9.030 | 8.390 | 8.970 | 226,600 | +0.53(+6.28%) |
Dec 30, 2019 | 8.450 | 8.680 | 8.140 | 8.440 | 101,164 | -0.02(-0.24%) |
Dec 27, 2019 | 8.970 | 8.970 | 8.360 | 8.460 | 92,300 | -0.39(-4.41%) |
Dec 26, 2019 | 9.250 | 9.330 | 8.750 | 8.850 | 178,903 | -0.24(-2.64%) |
Dec 24, 2019 | 8.580 | 9.100 | 8.480 | 9.090 | 213,500 | +0.47(+5.45%) |
Dec 23, 2019 | 7.790 | 8.820 | 7.560 | 8.620 | 266,023 | +0.87(+11.23%) |
Dec 20, 2019 | 7.620 | 7.930 | 7.517 | 7.750 | 682,600 | +0.16(+2.11%) |
Dec 19, 2019 | 7.920 | 7.940 | 7.400 | 7.590 | 87,087 | -0.31(-3.92%) |
Dec 18, 2019 | 7.930 | 8.110 | 7.610 | 7.900 | 133,490 | -0.10(-1.25%) |
Dec 17, 2019 | 8.180 | 8.450 | 7.600 | 8.000 | 180,972 | -0.16(-1.96%) |
Dec 16, 2019 | 9.200 | 9.370 | 8.130 | 8.160 | 330,533 | -1.08(-11.69%) |
Dec 13, 2019 | 10.15 | 10.19 | 9.020 | 9.240 | 212,500 | -1.05(-10.20%) |
Dec 12, 2019 | 11.16 | 11.39 | 9.330 | 10.29 | 563,749 | -1.32(-11.37%) |
Dec 11, 2019 | 11.15 | 12.96 | 11.15 | 11.61 | 600,191 | +0.74(+6.81%) |
Dec 10, 2019 | 9.150 | 10.91 | 9.150 | 10.87 | 312,705 | +1.66(+18.02%) |
Dec 09, 2019 | 9.080 | 9.580 | 9.005 | 9.210 | 122,839 | +0.12(+1.32%) |
Dec 06, 2019 | 8.490 | 9.160 | 8.445 | 9.090 | 242,800 | +0.67(+7.96%) |
Dec 05, 2019 | 8.520 | 8.700 | 7.950 | 8.420 | 152,575 | +0.01(+0.12%) |
Dec 04, 2019 | 8.680 | 8.730 | 8.380 | 8.410 | 152,386 | -0.30(-3.44%) |
Dec 03, 2019 | 8.440 | 8.850 | 8.170 | 8.710 | 62,955 | +0.09(+1.04%) |