Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.080 | 9.800 | 9.070 | 9.800 | 1,911,200 | +0.22(+2.30%) |
Feb 27, 2020 | 10.07 | 10.16 | 9.340 | 9.580 | 2,686,672 | -0.92(-8.76%) |
Feb 26, 2020 | 10.30 | 10.50 | 9.820 | 10.50 | 3,457,661 | +0.43(+4.27%) |
Feb 25, 2020 | 10.48 | 11.00 | 9.510 | 10.07 | 10,201,346 | +1.54(+18.05%) |
Feb 24, 2020 | 9.870 | 9.890 | 8.490 | 8.530 | 5,183,620 | -1.92(-18.37%) |
Feb 21, 2020 | 10.38 | 11.84 | 10.05 | 10.45 | 7,315,700 | +0.76(+7.84%) |
Feb 20, 2020 | 8.150 | 10.61 | 8.150 | 9.690 | 9,385,728 | +1.52(+18.60%) |
Feb 19, 2020 | 7.990 | 8.220 | 7.790 | 8.170 | 1,412,132 | +0.23(+2.90%) |
Feb 18, 2020 | 7.810 | 8.130 | 7.655 | 7.940 | 1,074,788 | +0.03(+0.38%) |
Feb 14, 2020 | 7.670 | 8.030 | 7.490 | 7.910 | 1,736,200 | +0.22(+2.86%) |
Feb 13, 2020 | 7.300 | 7.900 | 7.300 | 7.690 | 1,381,074 | +0.27(+3.64%) |
Feb 12, 2020 | 7.180 | 7.490 | 7.130 | 7.420 | 1,542,681 | +0.29(+4.07%) |
Feb 11, 2020 | 7.270 | 7.290 | 7.010 | 7.130 | 1,481,768 | -0.12(-1.66%) |
Feb 10, 2020 | 7.250 | 7.270 | 7.010 | 7.250 | 1,148,226 | +0.00(+0.00%) |
Feb 07, 2020 | 7.720 | 7.768 | 7.200 | 7.250 | 2,125,600 | -0.55(-7.05%) |
Feb 06, 2020 | 8.100 | 8.160 | 7.550 | 7.800 | 1,090,045 | -0.06(-0.76%) |
Feb 05, 2020 | 7.810 | 8.050 | 7.740 | 7.860 | 1,141,731 | +0.20(+2.61%) |
Feb 04, 2020 | 7.900 | 7.990 | 7.605 | 7.660 | 827,298 | -0.10(-1.29%) |
Feb 03, 2020 | 7.650 | 7.950 | 7.650 | 7.760 | 1,009,008 | +0.15(+1.97%) |
Jan 31, 2020 | 7.960 | 8.020 | 7.490 | 7.610 | 1,050,300 | -0.40(-4.99%) |
Jan 30, 2020 | 7.750 | 8.040 | 7.690 | 8.010 | 2,064,760 | +0.18(+2.30%) |
Jan 29, 2020 | 7.430 | 7.900 | 7.430 | 7.830 | 1,516,456 | +0.46(+6.24%) |
Jan 28, 2020 | 7.300 | 7.600 | 7.140 | 7.370 | 1,222,996 | +0.17(+2.36%) |
Jan 27, 2020 | 7.680 | 7.750 | 7.160 | 7.200 | 1,596,549 | -0.66(-8.40%) |
Jan 24, 2020 | 8.210 | 8.277 | 7.830 | 7.860 | 1,212,000 | -0.33(-4.03%) |
Jan 23, 2020 | 8.080 | 8.310 | 7.940 | 8.190 | 1,336,441 | +0.06(+0.74%) |
Jan 22, 2020 | 8.200 | 8.400 | 8.000 | 8.130 | 1,678,747 | -0.14(-1.69%) |
Jan 21, 2020 | 8.870 | 8.990 | 8.260 | 8.270 | 3,433,014 | -1.08(-11.55%) |
Jan 17, 2020 | 9.330 | 9.580 | 9.180 | 9.350 | 760,800 | +0.04(+0.43%) |
Jan 16, 2020 | 9.210 | 9.360 | 9.110 | 9.310 | 863,154 | +0.17(+1.86%) |
Jan 15, 2020 | 9.130 | 9.210 | 9.070 | 9.140 | 569,126 | -0.03(-0.33%) |
Jan 14, 2020 | 9.210 | 9.300 | 9.070 | 9.170 | 460,613 | -0.03(-0.33%) |
Jan 13, 2020 | 9.100 | 9.380 | 8.910 | 9.200 | 1,147,546 | +0.10(+1.10%) |
Jan 10, 2020 | 9.250 | 9.280 | 9.010 | 9.100 | 718,700 | -0.12(-1.30%) |
Jan 09, 2020 | 9.500 | 9.600 | 9.220 | 9.220 | 652,224 | -0.25(-2.64%) |
Jan 08, 2020 | 9.330 | 9.560 | 9.320 | 9.470 | 698,909 | +0.08(+0.85%) |
Jan 07, 2020 | 9.450 | 9.580 | 9.320 | 9.390 | 914,621 | -0.09(-0.95%) |
Jan 06, 2020 | 9.350 | 9.600 | 9.240 | 9.480 | 577,350 | +0.00(+0.00%) |
Jan 03, 2020 | 9.390 | 9.670 | 9.339 | 9.480 | 914,200 | -0.05(-0.52%) |
Jan 02, 2020 | 9.830 | 9.830 | 9.330 | 9.530 | 1,175,706 | -0.24(-2.46%) |
Dec 31, 2019 | 9.520 | 9.900 | 9.520 | 9.770 | 1,028,400 | +0.16(+1.66%) |
Dec 30, 2019 | 9.950 | 9.950 | 9.470 | 9.610 | 1,075,198 | -0.31(-3.13%) |
Dec 27, 2019 | 9.990 | 10.11 | 9.760 | 9.920 | 823,900 | -0.07(-0.70%) |
Dec 26, 2019 | 10.10 | 10.19 | 9.820 | 9.990 | 543,298 | -0.13(-1.28%) |
Dec 24, 2019 | 9.930 | 10.19 | 9.885 | 10.12 | 351,200 | +0.25(+2.53%) |
Dec 23, 2019 | 9.840 | 10.02 | 9.730 | 9.870 | 696,634 | +0.15(+1.54%) |
Dec 20, 2019 | 9.850 | 10.05 | 9.665 | 9.720 | 1,185,100 | -0.14(-1.42%) |
Dec 19, 2019 | 10.17 | 10.30 | 9.850 | 9.860 | 703,261 | -0.32(-3.14%) |
Dec 18, 2019 | 9.990 | 10.49 | 9.990 | 10.18 | 710,692 | +0.28(+2.83%) |
Dec 17, 2019 | 10.10 | 10.24 | 9.870 | 9.900 | 1,292,949 | -0.21(-2.08%) |
Dec 16, 2019 | 10.60 | 10.78 | 10.01 | 10.11 | 1,465,643 | -0.41(-3.90%) |
Dec 13, 2019 | 11.09 | 11.17 | 10.37 | 10.52 | 2,389,300 | -0.66(-5.90%) |
Dec 12, 2019 | 10.17 | 11.24 | 9.810 | 11.18 | 4,420,422 | +1.70(+17.93%) |
Dec 11, 2019 | 9.470 | 9.535 | 9.250 | 9.480 | 824,229 | -0.05(-0.52%) |
Dec 10, 2019 | 9.370 | 9.580 | 9.200 | 9.530 | 963,289 | +0.16(+1.71%) |
Dec 09, 2019 | 9.150 | 9.620 | 9.070 | 9.370 | 1,464,031 | +0.19(+2.07%) |
Dec 06, 2019 | 9.060 | 9.323 | 9.040 | 9.180 | 1,342,000 | +0.13(+1.44%) |
Dec 05, 2019 | 8.810 | 9.060 | 8.780 | 9.050 | 1,212,258 | +0.32(+3.67%) |
Dec 04, 2019 | 8.570 | 8.750 | 8.430 | 8.730 | 1,186,588 | +0.28(+3.31%) |
Dec 03, 2019 | 8.650 | 8.650 | 8.270 | 8.450 | 1,183,770 | -0.31(-3.54%) |