Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.10 | 12.10 | 11.29 | 11.97 | 23,700 | -0.21(-1.68%) |
Feb 27, 2020 | 11.42 | 12.89 | 11.16 | 12.18 | 31,442 | -0.09(-0.77%) |
Feb 26, 2020 | 11.86 | 12.79 | 11.26 | 12.27 | 22,025 | +0.00(+0.00%) |
Feb 25, 2020 | 12.58 | 12.79 | 11.66 | 12.27 | 35,975 | -0.45(-3.54%) |
Feb 24, 2020 | 12.80 | 13.04 | 12.63 | 12.72 | 20,887 | -0.61(-4.58%) |
Feb 21, 2020 | 13.04 | 13.33 | 12.76 | 13.33 | 27,700 | +0.34(+2.62%) |
Feb 20, 2020 | 14.23 | 14.62 | 12.71 | 12.99 | 45,713 | -1.34(-9.35%) |
Feb 19, 2020 | 13.94 | 14.86 | 13.94 | 14.33 | 34,871 | +0.18(+1.27%) |
Feb 18, 2020 | 14.03 | 14.51 | 13.61 | 14.15 | 47,337 | +0.25(+1.80%) |
Feb 14, 2020 | 13.59 | 14.46 | 13.01 | 13.90 | 71,800 | +0.45(+3.35%) |
Feb 13, 2020 | 13.70 | 13.77 | 13.29 | 13.45 | 7,841 | -0.10(-0.74%) |
Feb 12, 2020 | 13.43 | 13.74 | 12.57 | 13.55 | 18,084 | +0.55(+4.23%) |
Feb 11, 2020 | 13.16 | 13.49 | 12.75 | 13.00 | 37,876 | -0.64(-4.69%) |
Feb 10, 2020 | 13.99 | 14.00 | 13.40 | 13.64 | 20,213 | -0.09(-0.66%) |
Feb 07, 2020 | 12.28 | 13.74 | 12.28 | 13.73 | 53,400 | +1.18(+9.40%) |
Feb 06, 2020 | 13.09 | 13.15 | 12.29 | 12.55 | 18,699 | -0.43(-3.31%) |
Feb 05, 2020 | 12.96 | 13.20 | 12.57 | 12.98 | 25,713 | -0.13(-0.99%) |
Feb 04, 2020 | 12.53 | 13.36 | 12.53 | 13.11 | 18,608 | +0.20(+1.55%) |
Feb 03, 2020 | 12.13 | 12.91 | 11.90 | 12.91 | 19,815 | +0.56(+4.53%) |
Jan 31, 2020 | 12.47 | 12.70 | 12.14 | 12.35 | 20,000 | +0.00(+0.00%) |
Jan 30, 2020 | 13.77 | 13.78 | 12.01 | 12.35 | 41,409 | -1.53(-11.02%) |
Jan 29, 2020 | 13.73 | 14.23 | 13.71 | 13.88 | 12,229 | +0.06(+0.43%) |
Jan 28, 2020 | 14.90 | 14.90 | 13.09 | 13.82 | 50,030 | -0.56(-3.89%) |
Jan 27, 2020 | 13.27 | 14.62 | 12.77 | 14.38 | 67,575 | +1.13(+8.53%) |
Jan 24, 2020 | 13.27 | 13.32 | 12.77 | 13.25 | 28,700 | +0.22(+1.69%) |
Jan 23, 2020 | 12.97 | 13.10 | 12.56 | 13.03 | 72,313 | -0.04(-0.31%) |
Jan 22, 2020 | 13.48 | 13.48 | 12.51 | 13.07 | 51,769 | -0.21(-1.58%) |
Jan 21, 2020 | 11.61 | 13.28 | 11.50 | 13.28 | 114,405 | +1.87(+16.39%) |
Jan 17, 2020 | 10.81 | 11.76 | 10.51 | 11.41 | 141,800 | +1.28(+12.64%) |
Jan 16, 2020 | 10.15 | 10.67 | 10.13 | 10.13 | 38,154 | -0.02(-0.20%) |
Jan 15, 2020 | 9.840 | 10.27 | 9.470 | 10.15 | 16,590 | +0.42(+4.32%) |
Jan 14, 2020 | 9.400 | 9.870 | 9.400 | 9.730 | 28,296 | +0.40(+4.29%) |
Jan 13, 2020 | 10.00 | 10.00 | 9.300 | 9.330 | 52,242 | -0.67(-6.70%) |
Jan 10, 2020 | 9.470 | 10.00 | 9.381 | 10.00 | 69,900 | +0.76(+8.23%) |
Jan 09, 2020 | 9.700 | 9.900 | 8.710 | 9.240 | 127,692 | -0.26(-2.74%) |
Jan 08, 2020 | 10.50 | 11.19 | 9.480 | 9.500 | 187,791 | -1.16(-10.88%) |
Jan 07, 2020 | 11.25 | 11.28 | 10.50 | 10.66 | 48,074 | -0.41(-3.70%) |
Jan 06, 2020 | 11.76 | 11.91 | 10.88 | 11.07 | 57,760 | -0.69(-5.87%) |
Jan 03, 2020 | 12.50 | 12.52 | 11.23 | 11.76 | 57,400 | -1.06(-8.27%) |
Jan 02, 2020 | 15.38 | 15.38 | 12.50 | 12.82 | 114,111 | +0.42(+3.39%) |
Dec 31, 2019 | 12.00 | 12.50 | 11.57 | 12.40 | 52,700 | +0.47(+3.94%) |
Dec 30, 2019 | 12.50 | 12.50 | 11.24 | 11.93 | 63,934 | -0.42(-3.40%) |
Dec 27, 2019 | 12.71 | 12.71 | 11.91 | 12.35 | 44,900 | -0.17(-1.36%) |
Dec 26, 2019 | 14.15 | 14.15 | 11.63 | 12.52 | 140,017 | -0.29(-2.26%) |
Dec 24, 2019 | 12.25 | 13.00 | 12.25 | 12.81 | 59,400 | +0.40(+3.22%) |
Dec 23, 2019 | 12.40 | 12.65 | 12.14 | 12.41 | 81,097 | +0.21(+1.72%) |
Dec 20, 2019 | 12.40 | 13.13 | 11.99 | 12.20 | 113,200 | -0.26(-2.09%) |
Dec 19, 2019 | 12.50 | 12.50 | 11.99 | 12.46 | 81,226 | -0.04(-0.32%) |
Dec 18, 2019 | 12.90 | 13.15 | 12.25 | 12.50 | 120,699 | -0.40(-3.10%) |
Dec 17, 2019 | 12.90 | 12.93 | 12.21 | 12.90 | 85,651 | +0.26(+2.06%) |
Dec 16, 2019 | 13.11 | 13.11 | 12.10 | 12.64 | 90,160 | -0.55(-4.17%) |
Dec 13, 2019 | 14.00 | 14.00 | 12.82 | 13.19 | 56,500 | -0.06(-0.45%) |
Dec 12, 2019 | 13.50 | 14.00 | 13.00 | 13.25 | 83,612 | +0.10(+0.76%) |
Dec 11, 2019 | 13.00 | 13.74 | 12.65 | 13.15 | 45,882 | +0.15(+1.15%) |
Dec 10, 2019 | 15.98 | 15.98 | 11.53 | 13.00 | 144,338 | -1.77(-11.98%) |
Dec 09, 2019 | 12.34 | 15.48 | 12.01 | 14.77 | 186,276 | +2.87(+24.12%) |
Dec 06, 2019 | 10.27 | 12.18 | 9.520 | 11.90 | 159,600 | +2.46(+26.06%) |
Dec 05, 2019 | 7.850 | 9.440 | 7.800 | 9.440 | 166,644 | +1.84(+24.21%) |
Dec 04, 2019 | 7.630 | 7.820 | 7.470 | 7.600 | 36,421 | -0.14(-1.81%) |
Dec 03, 2019 | 7.850 | 7.850 | 7.639 | 7.740 | 14,544 | -0.09(-1.15%) |