Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.08 | 11.70 | 10.80 | 11.05 | 18,500 | -0.06(-0.54%) |
Feb 27, 2020 | 11.09 | 11.88 | 11.04 | 11.11 | 80,498 | +0.04(+0.36%) |
Feb 26, 2020 | 11.53 | 11.90 | 11.00 | 11.07 | 15,831 | -0.34(-2.98%) |
Feb 25, 2020 | 12.29 | 12.29 | 11.30 | 11.41 | 13,834 | +0.32(+2.91%) |
Feb 24, 2020 | 12.00 | 12.00 | 10.80 | 11.09 | 30,350 | -0.94(-7.80%) |
Feb 21, 2020 | 12.25 | 12.51 | 11.88 | 12.03 | 13,400 | -0.07(-0.62%) |
Feb 20, 2020 | 12.59 | 12.59 | 12.00 | 12.10 | 15,136 | -0.50(-3.97%) |
Feb 19, 2020 | 12.17 | 12.60 | 12.17 | 12.60 | 57,837 | +0.57(+4.74%) |
Feb 18, 2020 | 12.00 | 12.32 | 11.86 | 12.03 | 6,668 | +0.03(+0.25%) |
Feb 14, 2020 | 12.13 | 12.30 | 12.00 | 12.00 | 4,400 | -0.40(-3.23%) |
Feb 13, 2020 | 12.25 | 12.43 | 12.16 | 12.40 | 2,628 | -0.20(-1.59%) |
Feb 12, 2020 | 12.13 | 12.60 | 12.12 | 12.60 | 24,934 | +0.20(+1.61%) |
Feb 11, 2020 | 12.30 | 12.60 | 12.11 | 12.40 | 28,951 | +0.10(+0.81%) |
Feb 10, 2020 | 11.76 | 12.30 | 11.71 | 12.30 | 12,612 | +0.04(+0.33%) |
Feb 07, 2020 | 12.30 | 12.30 | 11.51 | 12.26 | 5,700 | -0.04(-0.33%) |
Feb 06, 2020 | 11.88 | 12.30 | 11.53 | 12.30 | 3,949 | -0.14(-1.13%) |
Feb 05, 2020 | 12.60 | 12.60 | 11.69 | 12.44 | 6,152 | +0.01(+0.08%) |
Feb 04, 2020 | 11.35 | 12.60 | 11.35 | 12.43 | 19,837 | +1.09(+9.61%) |
Feb 03, 2020 | 10.80 | 11.87 | 10.80 | 11.34 | 11,454 | +0.48(+4.42%) |
Jan 31, 2020 | 11.30 | 11.82 | 10.50 | 10.86 | 19,800 | -0.54(-4.74%) |
Jan 30, 2020 | 11.84 | 11.84 | 11.10 | 11.40 | 9,479 | -0.54(-4.52%) |
Jan 29, 2020 | 12.12 | 12.68 | 11.54 | 11.94 | 13,258 | -0.33(-2.69%) |
Jan 28, 2020 | 11.80 | 12.41 | 11.76 | 12.27 | 10,768 | +0.46(+3.90%) |
Jan 27, 2020 | 11.81 | 12.45 | 11.51 | 11.81 | 37,551 | -0.74(-5.90%) |
Jan 24, 2020 | 12.72 | 12.79 | 12.44 | 12.55 | 10,600 | -0.25(-1.95%) |
Jan 23, 2020 | 13.30 | 13.30 | 12.65 | 12.80 | 10,633 | -0.30(-2.29%) |
Jan 22, 2020 | 13.05 | 13.10 | 12.53 | 13.10 | 14,368 | +0.05(+0.38%) |
Jan 21, 2020 | 13.25 | 13.25 | 12.81 | 13.05 | 22,269 | -0.16(-1.21%) |
Jan 17, 2020 | 13.19 | 13.26 | 12.81 | 13.21 | 25,800 | -0.08(-0.60%) |
Jan 16, 2020 | 14.02 | 14.02 | 12.23 | 13.29 | 31,319 | -0.46(-3.35%) |
Jan 15, 2020 | 13.72 | 14.57 | 13.41 | 13.75 | 67,842 | +0.33(+2.46%) |
Jan 14, 2020 | 13.53 | 13.61 | 13.20 | 13.42 | 52,909 | -0.22(-1.61%) |
Jan 13, 2020 | 13.40 | 14.31 | 13.15 | 13.64 | 91,572 | +0.32(+2.40%) |
Jan 10, 2020 | 13.65 | 13.65 | 13.12 | 13.32 | 35,100 | -0.13(-0.97%) |
Jan 09, 2020 | 14.08 | 14.08 | 13.04 | 13.45 | 38,814 | -0.15(-1.10%) |
Jan 08, 2020 | 13.70 | 14.07 | 13.36 | 13.60 | 100,331 | +0.05(+0.37%) |
Jan 07, 2020 | 13.98 | 13.99 | 12.90 | 13.55 | 56,691 | +0.01(+0.07%) |
Jan 06, 2020 | 13.90 | 13.90 | 12.75 | 13.54 | 184,621 | +0.74(+5.78%) |
Jan 03, 2020 | 12.96 | 13.00 | 12.42 | 12.80 | 59,000 | +0.10(+0.79%) |
Jan 02, 2020 | 10.81 | 13.98 | 10.81 | 12.70 | 228,963 | +1.95(+18.14%) |
Dec 31, 2019 | 10.52 | 10.88 | 10.47 | 10.75 | 73,200 | +0.11(+1.03%) |
Dec 30, 2019 | 10.74 | 10.80 | 10.15 | 10.64 | 47,181 | +0.01(+0.09%) |
Dec 27, 2019 | 10.77 | 10.77 | 10.00 | 10.63 | 45,900 | +0.02(+0.19%) |
Dec 26, 2019 | 10.46 | 11.00 | 10.32 | 10.61 | 46,170 | +0.08(+0.76%) |
Dec 24, 2019 | 10.00 | 10.53 | 9.850 | 10.53 | 29,900 | +0.35(+3.44%) |
Dec 23, 2019 | 10.05 | 10.64 | 9.500 | 10.18 | 70,022 | +0.18(+1.80%) |
Dec 20, 2019 | 9.500 | 10.09 | 8.880 | 10.00 | 96,500 | +0.60(+6.38%) |
Dec 19, 2019 | 9.440 | 9.490 | 7.840 | 9.400 | 325,063 | -0.12(-1.26%) |
Dec 18, 2019 | 11.19 | 11.19 | 9.040 | 9.520 | 403,751 | -1.55(-14.00%) |
Dec 17, 2019 | 12.50 | 12.64 | 11.00 | 11.07 | 221,353 | -1.43(-11.44%) |
Dec 16, 2019 | 12.90 | 13.20 | 12.11 | 12.50 | 157,620 | -0.40(-3.10%) |
Dec 13, 2019 | 12.45 | 13.70 | 12.12 | 12.90 | 290,900 | +0.41(+3.28%) |