Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.080 | 5.170 | 3.860 | 4.810 | 148,450 | -0.55(-10.23%) |
Feb 27, 2020 | 5.320 | 5.538 | 5.060 | 5.358 | 39,702 | -0.17(-3.04%) |
Feb 26, 2020 | 5.560 | 5.679 | 5.405 | 5.526 | 33,866 | -0.21(-3.73%) |
Feb 25, 2020 | 5.920 | 6.040 | 5.657 | 5.740 | 90,174 | -0.30(-4.97%) |
Feb 24, 2020 | 6.160 | 6.250 | 5.980 | 6.040 | 82,968 | -1.28(-17.49%) |
Feb 21, 2020 | 7.500 | 7.500 | 7.180 | 7.320 | 22,700 | -0.24(-3.17%) |
Feb 20, 2020 | 7.640 | 7.720 | 7.500 | 7.560 | 22,684 | -0.26(-3.32%) |
Feb 19, 2020 | 7.600 | 7.840 | 7.580 | 7.820 | 12,840 | +0.02(+0.26%) |
Feb 18, 2020 | 8.080 | 8.080 | 7.520 | 7.800 | 53,179 | -0.60(-7.13%) |
Feb 14, 2020 | 8.360 | 8.464 | 8.280 | 8.398 | 14,950 | +0.04(+0.46%) |
Feb 13, 2020 | 8.560 | 8.560 | 8.260 | 8.360 | 20,103 | -0.20(-2.33%) |
Feb 12, 2020 | 8.500 | 8.600 | 8.420 | 8.560 | 21,013 | +0.20(+2.39%) |
Feb 11, 2020 | 8.620 | 8.620 | 8.342 | 8.360 | 15,993 | -0.02(-0.24%) |
Feb 10, 2020 | 8.480 | 8.560 | 8.240 | 8.380 | 35,929 | -1.02(-10.85%) |
Feb 07, 2020 | 9.300 | 9.500 | 9.174 | 9.400 | 36,550 | -0.44(-4.47%) |
Feb 06, 2020 | 9.800 | 9.920 | 9.640 | 9.840 | 13,705 | -0.08(-0.81%) |
Feb 05, 2020 | 9.800 | 9.980 | 9.600 | 9.920 | 29,260 | -0.17(-1.69%) |
Feb 04, 2020 | 9.940 | 10.14 | 9.620 | 10.09 | 29,707 | -0.11(-1.08%) |
Feb 03, 2020 | 10.16 | 10.37 | 9.900 | 10.20 | 29,139 | -0.38(-3.59%) |
Jan 31, 2020 | 10.88 | 10.88 | 10.44 | 10.58 | 26,100 | -0.75(-6.62%) |
Jan 30, 2020 | 11.34 | 11.44 | 10.86 | 11.33 | 40,084 | -0.97(-7.89%) |
Jan 29, 2020 | 12.70 | 12.70 | 12.12 | 12.30 | 11,067 | -0.46(-3.61%) |
Jan 28, 2020 | 12.96 | 12.96 | 12.64 | 12.76 | 12,155 | -0.72(-5.34%) |
Jan 27, 2020 | 13.58 | 13.76 | 13.46 | 13.48 | 15,092 | -0.32(-2.32%) |
Jan 24, 2020 | 14.42 | 14.42 | 13.80 | 13.80 | 8,450 | -0.40(-2.82%) |
Jan 23, 2020 | 14.32 | 14.36 | 14.06 | 14.20 | 1,889 | -0.62(-4.18%) |
Jan 22, 2020 | 14.80 | 14.90 | 14.50 | 14.82 | 2,875 | -0.59(-3.80%) |
Jan 21, 2020 | 15.70 | 15.74 | 15.40 | 15.41 | 3,150 | -0.07(-0.48%) |
Jan 17, 2020 | 15.90 | 15.90 | 15.46 | 15.48 | 2,500 | -0.34(-2.15%) |
Jan 16, 2020 | 16.14 | 16.14 | 15.80 | 15.82 | 1,801 | -0.32(-1.98%) |
Jan 15, 2020 | 16.58 | 16.58 | 16.08 | 16.14 | 2,868 | +0.02(+0.12%) |
Jan 14, 2020 | 16.08 | 16.54 | 16.08 | 16.12 | 4,154 | +0.66(+4.26%) |
Jan 13, 2020 | 15.56 | 16.05 | 15.46 | 15.46 | 3,617 | +0.16(+1.06%) |
Jan 10, 2020 | 16.40 | 16.40 | 15.22 | 15.30 | 24,850 | -1.16(-7.07%) |
Jan 09, 2020 | 16.60 | 16.72 | 16.30 | 16.46 | 3,146 | -0.20(-1.17%) |
Jan 08, 2020 | 17.28 | 17.28 | 16.60 | 16.66 | 8,145 | -1.32(-7.34%) |
Jan 07, 2020 | 17.90 | 18.20 | 17.58 | 17.98 | 5,769 | -0.26(-1.43%) |
Jan 06, 2020 | 17.60 | 18.24 | 17.54 | 18.24 | 11,971 | +0.50(+2.82%) |
Jan 03, 2020 | 17.56 | 17.82 | 17.27 | 17.74 | 21,700 | +0.00(+0.00%) |
Jan 02, 2020 | 17.54 | 17.78 | 17.29 | 17.74 | 10,403 | -0.36(-1.99%) |
Dec 31, 2019 | 16.94 | 18.10 | 16.88 | 18.10 | 8,500 | +0.74(+4.26%) |
Dec 30, 2019 | 17.20 | 17.44 | 16.82 | 17.36 | 10,247 | -0.12(-0.69%) |
Dec 27, 2019 | 17.22 | 17.59 | 17.22 | 17.48 | 3,300 | +0.26(+1.51%) |
Dec 26, 2019 | 17.44 | 17.50 | 17.02 | 17.22 | 3,596 | +0.12(+0.70%) |
Dec 24, 2019 | 17.16 | 17.28 | 16.98 | 17.10 | 3,600 | +0.30(+1.78%) |
Dec 23, 2019 | 16.74 | 16.98 | 16.62 | 16.80 | 1,716 | +0.03(+0.18%) |
Dec 20, 2019 | 17.00 | 17.00 | 16.70 | 16.77 | 8,250 | -0.55(-3.18%) |
Dec 19, 2019 | 17.10 | 17.32 | 16.96 | 17.32 | 11,680 | +0.15(+0.87%) |
Dec 18, 2019 | 16.52 | 17.90 | 16.48 | 17.17 | 15,578 | -0.33(-1.89%) |
Dec 17, 2019 | 17.24 | 17.50 | 17.12 | 17.50 | 8,954 | +0.12(+0.69%) |
Dec 16, 2019 | 16.70 | 17.73 | 16.70 | 17.38 | 12,856 | +1.24(+7.71%) |
Dec 13, 2019 | 14.92 | 16.26 | 14.92 | 16.14 | 35,850 | +1.78(+12.37%) |
Dec 12, 2019 | 13.58 | 14.56 | 13.58 | 14.36 | 16,306 | +0.66(+4.82%) |
Dec 11, 2019 | 13.66 | 13.70 | 13.44 | 13.70 | 22,354 | +0.56(+4.26%) |
Dec 10, 2019 | 13.60 | 13.60 | 13.00 | 13.14 | 4,278 | -0.09(-0.67%) |
Dec 09, 2019 | 12.88 | 13.60 | 12.88 | 13.23 | 14,584 | +0.83(+6.68%) |
Dec 06, 2019 | 12.58 | 12.58 | 12.26 | 12.40 | 3,300 | +0.16(+1.31%) |
Dec 05, 2019 | 12.80 | 12.80 | 12.06 | 12.24 | 17,597 | -0.56(-4.38%) |
Dec 04, 2019 | 12.42 | 12.98 | 12.42 | 12.80 | 14,199 | +0.58(+4.75%) |
Dec 03, 2019 | 12.38 | 12.38 | 12.00 | 12.22 | 6,115 | -0.24(-1.93%) |