Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.92 | 15.34 | 13.65 | 15.22 | 287,600 | +0.80(+5.55%) |
Feb 27, 2020 | 15.00 | 15.36 | 13.84 | 14.42 | 325,293 | -0.84(-5.50%) |
Feb 26, 2020 | 15.35 | 16.66 | 14.61 | 15.26 | 289,214 | +0.39(+2.62%) |
Feb 25, 2020 | 16.44 | 16.97 | 14.76 | 14.87 | 351,246 | -1.57(-9.55%) |
Feb 24, 2020 | 16.82 | 17.00 | 15.29 | 16.44 | 475,807 | -0.88(-5.08%) |
Feb 21, 2020 | 15.95 | 18.44 | 15.51 | 17.32 | 765,300 | +1.37(+8.59%) |
Feb 20, 2020 | 15.93 | 16.83 | 15.35 | 15.95 | 707,128 | +0.21(+1.33%) |
Feb 19, 2020 | 12.73 | 16.20 | 12.67 | 15.74 | 1,563,274 | +3.31(+26.63%) |
Feb 18, 2020 | 10.95 | 12.86 | 10.95 | 12.43 | 1,081,720 | +1.40(+12.69%) |
Feb 14, 2020 | 11.40 | 11.40 | 11.00 | 11.03 | 53,000 | -0.41(-3.58%) |
Feb 13, 2020 | 11.22 | 11.98 | 11.07 | 11.44 | 118,806 | +0.18(+1.60%) |
Feb 12, 2020 | 11.58 | 11.60 | 10.85 | 11.26 | 78,101 | -0.22(-1.92%) |
Feb 11, 2020 | 11.77 | 12.00 | 11.46 | 11.48 | 73,111 | -0.20(-1.71%) |
Feb 10, 2020 | 11.15 | 11.87 | 11.05 | 11.68 | 121,073 | +0.49(+4.38%) |
Feb 07, 2020 | 11.24 | 12.06 | 11.04 | 11.19 | 89,300 | -0.14(-1.24%) |
Feb 06, 2020 | 11.30 | 11.40 | 11.02 | 11.33 | 84,398 | -0.08(-0.70%) |
Feb 05, 2020 | 10.20 | 11.54 | 10.18 | 11.41 | 279,123 | +1.40(+13.99%) |
Feb 04, 2020 | 9.430 | 10.03 | 9.255 | 10.01 | 639,563 | +0.79(+8.57%) |
Feb 03, 2020 | 9.130 | 9.490 | 9.035 | 9.220 | 1,151,014 | +0.44(+5.01%) |
Jan 31, 2020 | 8.990 | 9.040 | 8.550 | 8.780 | 102,000 | -0.32(-3.52%) |
Jan 30, 2020 | 9.010 | 9.175 | 8.900 | 9.100 | 45,695 | -0.02(-0.22%) |
Jan 29, 2020 | 9.650 | 9.710 | 9.060 | 9.120 | 53,900 | -0.55(-5.69%) |
Jan 28, 2020 | 9.760 | 9.950 | 9.600 | 9.670 | 235,539 | +0.02(+0.21%) |
Jan 27, 2020 | 9.140 | 10.18 | 9.130 | 9.650 | 83,460 | +0.27(+2.88%) |
Jan 24, 2020 | 9.490 | 9.630 | 9.160 | 9.380 | 78,800 | -0.08(-0.85%) |
Jan 23, 2020 | 9.830 | 9.900 | 9.230 | 9.460 | 115,292 | -0.49(-4.92%) |
Jan 22, 2020 | 10.10 | 10.48 | 9.900 | 9.950 | 126,008 | -0.07(-0.70%) |
Jan 21, 2020 | 10.13 | 10.38 | 9.840 | 10.02 | 72,324 | -0.21(-2.05%) |
Jan 17, 2020 | 10.65 | 10.70 | 10.16 | 10.23 | 82,000 | -0.23(-2.20%) |
Jan 16, 2020 | 10.50 | 10.80 | 10.35 | 10.46 | 143,726 | +0.10(+0.97%) |
Jan 15, 2020 | 10.23 | 10.58 | 10.19 | 10.36 | 61,661 | +0.12(+1.17%) |
Jan 14, 2020 | 9.900 | 10.48 | 9.900 | 10.24 | 80,372 | +0.30(+3.02%) |
Jan 13, 2020 | 10.01 | 10.23 | 9.740 | 9.940 | 80,677 | -0.10(-1.00%) |
Jan 10, 2020 | 10.28 | 10.35 | 9.940 | 10.04 | 68,500 | -0.14(-1.38%) |
Jan 09, 2020 | 10.09 | 10.29 | 9.935 | 10.18 | 44,429 | +0.17(+1.70%) |
Jan 08, 2020 | 9.780 | 10.28 | 9.579 | 10.01 | 96,140 | +0.37(+3.84%) |
Jan 07, 2020 | 9.450 | 9.870 | 9.050 | 9.640 | 79,305 | +0.13(+1.37%) |
Jan 06, 2020 | 9.590 | 9.830 | 9.455 | 9.510 | 65,255 | -0.19(-1.96%) |
Jan 03, 2020 | 9.630 | 9.910 | 9.370 | 9.700 | 110,800 | -0.16(-1.62%) |
Jan 02, 2020 | 10.10 | 10.14 | 9.590 | 9.860 | 58,854 | -0.24(-2.38%) |
Dec 31, 2019 | 9.850 | 10.18 | 9.840 | 10.10 | 155,000 | +0.25(+2.54%) |
Dec 30, 2019 | 10.72 | 10.74 | 9.710 | 9.850 | 166,339 | -0.80(-7.51%) |
Dec 27, 2019 | 10.95 | 10.96 | 10.55 | 10.65 | 97,700 | -0.14(-1.30%) |
Dec 26, 2019 | 10.25 | 10.88 | 10.17 | 10.79 | 100,116 | +0.61(+5.99%) |
Dec 24, 2019 | 9.920 | 10.27 | 9.800 | 10.18 | 55,300 | +0.32(+3.25%) |
Dec 23, 2019 | 9.530 | 10.05 | 9.200 | 9.860 | 82,579 | +0.43(+4.56%) |
Dec 20, 2019 | 8.820 | 9.490 | 8.720 | 9.430 | 240,600 | +0.66(+7.53%) |
Dec 19, 2019 | 8.360 | 8.820 | 8.300 | 8.770 | 106,290 | +0.41(+4.90%) |
Dec 18, 2019 | 8.500 | 8.600 | 8.263 | 8.360 | 38,377 | +0.01(+0.12%) |
Dec 17, 2019 | 8.650 | 8.650 | 8.190 | 8.350 | 115,661 | -0.30(-3.47%) |
Dec 16, 2019 | 8.720 | 8.897 | 8.590 | 8.650 | 64,738 | +0.00(+0.00%) |
Dec 13, 2019 | 8.920 | 9.110 | 8.560 | 8.650 | 76,300 | -0.29(-3.24%) |
Dec 12, 2019 | 8.800 | 9.060 | 8.730 | 8.940 | 65,066 | +0.13(+1.48%) |
Dec 11, 2019 | 8.590 | 8.940 | 8.505 | 8.810 | 67,471 | +0.26(+3.04%) |
Dec 10, 2019 | 8.190 | 8.690 | 8.180 | 8.550 | 95,242 | +0.37(+4.52%) |
Dec 09, 2019 | 8.210 | 8.400 | 8.120 | 8.180 | 58,261 | -0.04(-0.49%) |
Dec 06, 2019 | 7.890 | 8.390 | 7.690 | 8.220 | 72,700 | +0.43(+5.52%) |
Dec 05, 2019 | 7.940 | 7.980 | 7.730 | 7.790 | 70,307 | -0.12(-1.52%) |
Dec 04, 2019 | 8.320 | 8.420 | 7.750 | 7.910 | 127,238 | -0.30(-3.65%) |
Dec 03, 2019 | 7.840 | 8.230 | 7.820 | 8.210 | 90,969 | +0.15(+1.86%) |