Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.127 | 7.752 | 6.800 | 7.474 | 13,442,005 | -0.75(-9.16%) |
Feb 27, 2020 | 9.268 | 9.348 | 8.178 | 8.227 | 8,745,739 | -0.93(-10.17%) |
Feb 26, 2020 | 9.209 | 9.447 | 9.001 | 9.159 | 4,641,034 | -0.10(-1.07%) |
Feb 25, 2020 | 9.516 | 9.764 | 9.258 | 9.258 | 5,278,616 | -0.47(-4.79%) |
Feb 24, 2020 | 10.18 | 10.19 | 9.605 | 9.724 | 7,488,614 | -0.15(-1.51%) |
Feb 21, 2020 | 9.873 | 9.942 | 9.724 | 9.873 | 6,596,210 | +0.24(+2.47%) |
Feb 20, 2020 | 9.308 | 10.03 | 9.248 | 9.635 | 8,980,204 | +0.40(+4.29%) |
Feb 19, 2020 | 10.09 | 10.12 | 9.179 | 9.238 | 14,587,437 | -0.80(-8.00%) |
Feb 18, 2020 | 9.665 | 10.20 | 9.655 | 10.04 | 7,201,052 | +0.53(+5.52%) |
Feb 14, 2020 | 9.556 | 9.784 | 9.476 | 9.516 | 3,879,340 | -0.03(-0.31%) |
Feb 13, 2020 | 9.665 | 9.764 | 9.496 | 9.546 | 3,282,015 | +0.03(+0.31%) |
Feb 12, 2020 | 9.615 | 9.645 | 9.496 | 9.516 | 2,275,011 | -0.15(-1.54%) |
Feb 11, 2020 | 9.714 | 9.774 | 9.437 | 9.665 | 2,602,225 | -0.07(-0.71%) |
Feb 10, 2020 | 9.546 | 9.813 | 9.437 | 9.734 | 2,964,393 | +0.25(+2.61%) |
Feb 07, 2020 | 9.803 | 9.942 | 9.486 | 9.486 | 3,290,186 | -0.33(-3.33%) |
Feb 06, 2020 | 9.764 | 9.913 | 9.595 | 9.813 | 3,236,242 | +0.16(+1.64%) |
Feb 05, 2020 | 9.466 | 9.774 | 9.417 | 9.655 | 2,871,611 | +0.22(+2.31%) |
Feb 04, 2020 | 9.585 | 9.655 | 9.278 | 9.437 | 3,387,340 | -0.27(-2.76%) |
Feb 03, 2020 | 9.893 | 9.932 | 9.546 | 9.704 | 3,177,073 | -0.28(-2.78%) |
Jan 31, 2020 | 9.913 | 10.09 | 9.883 | 9.982 | 3,085,697 | +0.07(+0.70%) |
Jan 30, 2020 | 10.12 | 10.19 | 9.843 | 9.913 | 3,448,318 | -0.08(-0.79%) |
Jan 29, 2020 | 9.873 | 10.05 | 9.685 | 9.992 | 3,569,042 | +0.16(+1.61%) |
Jan 28, 2020 | 9.952 | 10.07 | 9.724 | 9.833 | 4,780,297 | -0.23(-2.27%) |
Jan 27, 2020 | 10.70 | 10.78 | 10.01 | 10.06 | 5,190,716 | -0.43(-4.06%) |
Jan 24, 2020 | 10.15 | 10.54 | 10.11 | 10.49 | 3,958,735 | +0.39(+3.83%) |
Jan 23, 2020 | 10.11 | 10.50 | 10.06 | 10.10 | 3,177,611 | -0.14(-1.36%) |
Jan 22, 2020 | 10.29 | 10.54 | 10.19 | 10.24 | 3,234,147 | -0.13(-1.24%) |
Jan 21, 2020 | 10.28 | 10.43 | 9.724 | 10.37 | 6,539,243 | -0.07(-0.66%) |
Jan 17, 2020 | 11.02 | 11.02 | 10.32 | 10.44 | 6,345,517 | -0.52(-4.71%) |
Jan 16, 2020 | 10.91 | 11.07 | 10.76 | 10.95 | 2,901,634 | -0.01(-0.09%) |
Jan 15, 2020 | 10.94 | 11.06 | 10.61 | 10.96 | 4,375,291 | +0.23(+2.12%) |
Jan 14, 2020 | 10.44 | 10.77 | 10.42 | 10.74 | 4,093,287 | +0.20(+1.88%) |
Jan 13, 2020 | 10.82 | 10.85 | 10.44 | 10.54 | 4,330,015 | -0.38(-3.45%) |
Jan 10, 2020 | 10.91 | 11.12 | 10.87 | 10.91 | 4,782,038 | +0.16(+1.47%) |
Jan 09, 2020 | 10.86 | 11.08 | 10.75 | 10.76 | 4,736,035 | -0.33(-2.95%) |
Jan 08, 2020 | 11.67 | 11.67 | 10.98 | 11.08 | 7,006,599 | -0.76(-6.44%) |
Jan 07, 2020 | 11.55 | 11.89 | 11.48 | 11.85 | 3,765,159 | +0.30(+2.57%) |
Jan 06, 2020 | 12.15 | 12.15 | 11.44 | 11.55 | 6,300,470 | -0.32(-2.67%) |
Jan 03, 2020 | 12.34 | 12.37 | 11.81 | 11.87 | 4,050,135 | -0.25(-2.05%) |
Jan 02, 2020 | 12.31 | 12.44 | 12.03 | 12.11 | 3,681,039 | -0.04(-0.33%) |
Dec 31, 2019 | 12.43 | 12.58 | 12.14 | 12.15 | 4,701,029 | -0.15(-1.21%) |
Dec 30, 2019 | 11.88 | 12.49 | 11.88 | 12.30 | 5,691,980 | +0.52(+4.37%) |
Dec 27, 2019 | 11.93 | 12.08 | 11.76 | 11.79 | 5,494,976 | -0.27(-2.22%) |
Dec 26, 2019 | 12.05 | 12.42 | 11.80 | 12.05 | 5,999,096 | +0.20(+1.67%) |
Dec 24, 2019 | 11.22 | 11.88 | 11.20 | 11.86 | 4,361,257 | +0.72(+6.50%) |
Dec 23, 2019 | 10.45 | 11.13 | 10.40 | 11.13 | 6,845,556 | +0.86(+8.40%) |
Dec 20, 2019 | 10.76 | 10.76 | 10.26 | 10.27 | 5,735,076 | -0.44(-4.07%) |
Dec 19, 2019 | 10.65 | 10.86 | 10.59 | 10.71 | 3,889,449 | -0.07(-0.64%) |
Dec 18, 2019 | 10.85 | 10.92 | 10.44 | 10.77 | 7,255,146 | -0.27(-2.42%) |
Dec 17, 2019 | 11.05 | 11.28 | 11.02 | 11.04 | 2,844,074 | +0.00(+0.00%) |
Dec 16, 2019 | 11.19 | 11.39 | 11.00 | 11.04 | 4,981,193 | -0.09(-0.80%) |
Dec 13, 2019 | 10.56 | 11.13 | 10.56 | 11.13 | 6,302,541 | +0.54(+5.05%) |
Dec 12, 2019 | 10.84 | 10.96 | 10.46 | 10.60 | 5,857,548 | -0.02(-0.19%) |
Dec 11, 2019 | 10.49 | 10.73 | 10.37 | 10.62 | 5,404,562 | +0.12(+1.13%) |
Dec 10, 2019 | 10.47 | 10.51 | 10.36 | 10.50 | 2,325,289 | +0.18(+1.73%) |
Dec 09, 2019 | 10.55 | 10.57 | 10.28 | 10.32 | 3,121,810 | -0.06(-0.57%) |
Dec 06, 2019 | 10.79 | 10.80 | 10.38 | 10.38 | 6,634,647 | -0.75(-6.77%) |
Dec 05, 2019 | 10.95 | 11.36 | 10.88 | 11.13 | 3,505,848 | +0.20(+1.81%) |
Dec 04, 2019 | 11.09 | 11.14 | 10.80 | 10.93 | 3,849,848 | -0.23(-2.04%) |
Dec 03, 2019 | 11.06 | 11.28 | 10.97 | 11.16 | 5,418,415 | +0.35(+3.21%) |