Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.320 | 8.140 | 7.320 | 7.950 | 55,100 | +0.18(+2.32%) |
Feb 27, 2020 | 7.670 | 8.160 | 7.670 | 7.770 | 29,393 | -0.15(-1.89%) |
Feb 26, 2020 | 7.850 | 8.010 | 7.610 | 7.920 | 13,079 | +0.07(+0.89%) |
Feb 25, 2020 | 8.300 | 8.350 | 7.790 | 7.850 | 30,745 | -0.47(-5.65%) |
Feb 24, 2020 | 8.660 | 8.709 | 8.300 | 8.320 | 25,389 | -0.43(-4.91%) |
Feb 21, 2020 | 8.860 | 8.860 | 8.720 | 8.750 | 18,700 | -0.10(-1.13%) |
Feb 20, 2020 | 8.840 | 8.970 | 8.810 | 8.850 | 20,315 | +0.00(+0.00%) |
Feb 19, 2020 | 8.660 | 8.930 | 8.610 | 8.850 | 17,094 | +0.19(+2.19%) |
Feb 18, 2020 | 8.880 | 8.880 | 8.630 | 8.660 | 6,155 | -0.25(-2.81%) |
Feb 14, 2020 | 9.000 | 9.000 | 8.731 | 8.910 | 19,700 | -0.12(-1.33%) |
Feb 13, 2020 | 9.230 | 9.452 | 8.950 | 9.030 | 13,671 | -0.18(-1.95%) |
Feb 12, 2020 | 9.050 | 9.325 | 9.010 | 9.210 | 14,109 | +0.28(+3.14%) |
Feb 11, 2020 | 8.750 | 8.990 | 8.750 | 8.930 | 13,349 | +0.25(+2.88%) |
Feb 10, 2020 | 8.990 | 9.080 | 8.660 | 8.680 | 36,228 | -0.38(-4.19%) |
Feb 07, 2020 | 9.340 | 9.340 | 9.030 | 9.060 | 23,000 | -0.30(-3.21%) |
Feb 06, 2020 | 9.100 | 9.440 | 9.060 | 9.360 | 50,493 | -0.16(-1.68%) |
Feb 05, 2020 | 10.06 | 10.06 | 9.410 | 9.520 | 21,936 | -0.30(-3.05%) |
Feb 04, 2020 | 10.06 | 10.18 | 9.730 | 9.820 | 26,707 | +0.00(+0.00%) |
Feb 03, 2020 | 10.47 | 10.63 | 9.710 | 9.820 | 29,834 | -0.62(-5.94%) |
Jan 31, 2020 | 10.51 | 10.67 | 10.38 | 10.44 | 36,200 | -0.14(-1.32%) |
Jan 30, 2020 | 10.40 | 10.66 | 10.40 | 10.58 | 41,938 | +0.01(+0.09%) |
Jan 29, 2020 | 10.61 | 10.70 | 10.50 | 10.57 | 21,824 | -0.05(-0.47%) |
Jan 28, 2020 | 10.73 | 10.85 | 10.44 | 10.62 | 24,729 | -0.05(-0.47%) |
Jan 27, 2020 | 11.11 | 11.22 | 10.64 | 10.67 | 24,002 | -0.78(-6.81%) |
Jan 24, 2020 | 11.83 | 11.83 | 11.19 | 11.45 | 21,100 | -0.35(-2.97%) |
Jan 23, 2020 | 11.86 | 12.03 | 11.69 | 11.80 | 39,968 | -0.30(-2.48%) |
Jan 22, 2020 | 12.20 | 12.20 | 11.89 | 12.10 | 29,474 | -0.05(-0.41%) |
Jan 21, 2020 | 11.90 | 12.16 | 11.81 | 12.15 | 33,026 | +0.07(+0.58%) |
Jan 17, 2020 | 12.78 | 12.78 | 12.03 | 12.08 | 49,200 | -0.57(-4.51%) |
Jan 16, 2020 | 12.32 | 12.94 | 12.06 | 12.65 | 24,585 | +0.40(+3.27%) |
Jan 15, 2020 | 12.46 | 12.67 | 12.21 | 12.25 | 28,940 | -0.38(-3.01%) |
Jan 14, 2020 | 12.52 | 12.86 | 12.31 | 12.63 | 12,886 | +0.04(+0.32%) |
Jan 13, 2020 | 13.00 | 13.00 | 12.00 | 12.59 | 30,089 | -0.49(-3.75%) |
Jan 10, 2020 | 13.33 | 13.33 | 13.02 | 13.08 | 19,400 | -0.29(-2.17%) |
Jan 09, 2020 | 13.34 | 13.47 | 13.15 | 13.37 | 12,530 | +0.01(+0.07%) |
Jan 08, 2020 | 13.75 | 13.75 | 13.35 | 13.36 | 7,812 | -0.31(-2.27%) |
Jan 07, 2020 | 13.80 | 13.84 | 13.58 | 13.67 | 8,732 | -0.22(-1.58%) |
Jan 06, 2020 | 13.65 | 14.05 | 13.64 | 13.89 | 45,568 | +0.14(+1.02%) |
Jan 03, 2020 | 14.10 | 14.10 | 13.66 | 13.75 | 62,400 | -0.10(-0.72%) |
Jan 02, 2020 | 13.79 | 13.92 | 13.65 | 13.85 | 7,986 | +0.06(+0.44%) |
Dec 31, 2019 | 13.63 | 14.02 | 13.63 | 13.79 | 26,600 | +0.04(+0.29%) |
Dec 30, 2019 | 13.91 | 13.99 | 13.72 | 13.75 | 13,039 | -0.17(-1.22%) |
Dec 27, 2019 | 13.98 | 14.00 | 13.82 | 13.92 | 15,100 | +0.00(+0.00%) |
Dec 26, 2019 | 14.14 | 14.52 | 13.92 | 13.92 | 8,292 | -0.30(-2.11%) |
Dec 24, 2019 | 14.09 | 14.23 | 14.09 | 14.22 | 10,200 | +0.13(+0.92%) |
Dec 23, 2019 | 13.64 | 14.10 | 13.64 | 14.09 | 41,771 | +0.16(+1.15%) |
Dec 20, 2019 | 14.00 | 14.00 | 13.67 | 13.93 | 56,400 | +0.03(+0.22%) |
Dec 19, 2019 | 13.71 | 13.95 | 13.28 | 13.90 | 35,871 | +0.21(+1.53%) |
Dec 18, 2019 | 13.23 | 13.82 | 13.23 | 13.69 | 15,265 | +0.31(+2.32%) |
Dec 17, 2019 | 13.21 | 13.71 | 13.17 | 13.38 | 23,158 | +0.16(+1.21%) |
Dec 16, 2019 | 13.18 | 13.40 | 13.10 | 13.22 | 28,766 | +0.09(+0.69%) |
Dec 13, 2019 | 12.96 | 13.19 | 12.68 | 13.13 | 20,200 | +0.26(+2.02%) |
Dec 12, 2019 | 12.57 | 13.00 | 12.57 | 12.87 | 12,972 | +0.18(+1.42%) |
Dec 11, 2019 | 12.26 | 12.71 | 12.26 | 12.69 | 13,587 | +0.47(+3.85%) |
Dec 10, 2019 | 12.30 | 12.49 | 12.09 | 12.22 | 28,767 | -0.13(-1.05%) |
Dec 09, 2019 | 12.21 | 12.59 | 12.21 | 12.35 | 17,055 | +0.13(+1.06%) |
Dec 06, 2019 | 11.73 | 12.30 | 11.73 | 12.22 | 35,900 | +0.54(+4.62%) |
Dec 05, 2019 | 11.79 | 11.87 | 11.67 | 11.68 | 12,136 | -0.03(-0.26%) |
Dec 04, 2019 | 11.69 | 11.96 | 11.67 | 11.71 | 20,566 | +0.11(+0.95%) |
Dec 03, 2019 | 11.71 | 11.78 | 11.49 | 11.60 | 17,204 | -0.20(-1.69%) |