Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.000 | 9.700 | 8.320 | 9.600 | 59,375 | +0.28(+2.96%) |
Feb 27, 2020 | 9.444 | 9.700 | 8.620 | 9.324 | 80,986 | -0.48(-4.86%) |
Feb 26, 2020 | 10.60 | 10.80 | 9.600 | 9.800 | 117,909 | -0.60(-5.77%) |
Feb 25, 2020 | 11.20 | 12.40 | 10.20 | 10.40 | 457,052 | +0.44(+4.42%) |
Feb 24, 2020 | 10.00 | 10.30 | 9.650 | 9.960 | 26,030 | -0.04(-0.40%) |
Feb 21, 2020 | 9.640 | 10.30 | 9.640 | 10.00 | 23,985 | +0.06(+0.60%) |
Feb 20, 2020 | 10.22 | 10.40 | 9.550 | 9.940 | 72,946 | -0.28(-2.76%) |
Feb 19, 2020 | 10.30 | 10.68 | 10.00 | 10.22 | 33,660 | -0.21(-1.99%) |
Feb 18, 2020 | 10.58 | 10.58 | 10.26 | 10.43 | 21,252 | -0.15(-1.44%) |
Feb 14, 2020 | 10.40 | 10.90 | 10.11 | 10.58 | 49,745 | +0.18(+1.77%) |
Feb 13, 2020 | 10.30 | 10.40 | 10.02 | 10.40 | 33,625 | -0.10(-0.99%) |
Feb 12, 2020 | 10.60 | 10.69 | 10.30 | 10.50 | 32,962 | -0.07(-0.66%) |
Feb 11, 2020 | 10.45 | 10.71 | 10.22 | 10.57 | 49,694 | +0.12(+1.15%) |
Feb 10, 2020 | 10.62 | 10.80 | 10.20 | 10.45 | 58,896 | -0.35(-3.22%) |
Feb 07, 2020 | 11.26 | 11.28 | 10.43 | 10.80 | 105,615 | -0.80(-6.90%) |
Feb 06, 2020 | 12.20 | 12.40 | 11.40 | 11.60 | 145,986 | -0.40(-3.33%) |
Feb 05, 2020 | 12.20 | 12.40 | 11.62 | 12.00 | 99,429 | +0.00(+0.00%) |
Feb 04, 2020 | 11.60 | 12.40 | 11.40 | 12.00 | 181,735 | +0.52(+4.53%) |
Feb 03, 2020 | 11.59 | 11.64 | 11.06 | 11.48 | 56,952 | +0.25(+2.23%) |
Jan 31, 2020 | 11.06 | 11.60 | 11.00 | 11.23 | 34,435 | +0.21(+1.89%) |
Jan 30, 2020 | 11.60 | 11.80 | 11.00 | 11.02 | 44,922 | -0.44(-3.82%) |
Jan 29, 2020 | 11.50 | 12.00 | 11.30 | 11.46 | 51,058 | +0.26(+2.32%) |
Jan 28, 2020 | 11.20 | 11.40 | 11.20 | 11.20 | 34,368 | -0.10(-0.88%) |
Jan 27, 2020 | 11.04 | 11.74 | 11.00 | 11.30 | 64,132 | -0.02(-0.14%) |
Jan 24, 2020 | 11.60 | 12.20 | 11.00 | 11.32 | 122,010 | -0.48(-4.10%) |
Jan 23, 2020 | 11.80 | 12.80 | 11.20 | 11.80 | 228,904 | -0.20(-1.67%) |
Jan 22, 2020 | 12.20 | 12.60 | 11.80 | 12.00 | 70,061 | -0.26(-2.12%) |
Jan 21, 2020 | 12.60 | 12.68 | 11.84 | 12.26 | 119,729 | -0.50(-3.89%) |
Jan 17, 2020 | 12.60 | 13.40 | 12.28 | 12.76 | 340,195 | +0.76(+6.30%) |
Jan 16, 2020 | 11.20 | 12.40 | 11.00 | 12.00 | 247,023 | +1.00(+9.09%) |
Jan 15, 2020 | 11.36 | 11.59 | 10.80 | 11.00 | 71,419 | -0.47(-4.13%) |
Jan 14, 2020 | 11.80 | 11.80 | 11.40 | 11.47 | 59,969 | +0.07(+0.65%) |
Jan 13, 2020 | 13.20 | 13.60 | 10.80 | 11.40 | 227,645 | -0.90(-7.32%) |
Jan 10, 2020 | 11.44 | 12.60 | 11.31 | 12.30 | 273,200 | +1.10(+9.86%) |
Jan 09, 2020 | 11.40 | 12.00 | 11.10 | 11.20 | 203,605 | -0.00(-0.04%) |
Jan 08, 2020 | 11.20 | 11.60 | 10.20 | 11.20 | 63,712 | +0.20(+1.82%) |
Jan 07, 2020 | 11.60 | 11.60 | 10.60 | 11.00 | 94,530 | -0.60(-5.17%) |
Jan 06, 2020 | 11.20 | 12.00 | 11.00 | 11.60 | 243,226 | +0.47(+4.22%) |
Jan 03, 2020 | 10.40 | 11.24 | 10.10 | 11.13 | 201,615 | +0.73(+7.02%) |
Jan 02, 2020 | 10.60 | 10.60 | 10.20 | 10.40 | 46,414 | -0.20(-1.87%) |
Dec 31, 2019 | 10.40 | 10.63 | 10.18 | 10.60 | 59,605 | +0.20(+1.90%) |
Dec 30, 2019 | 11.00 | 11.40 | 10.00 | 10.40 | 112,706 | -0.30(-2.80%) |
Dec 27, 2019 | 10.64 | 11.20 | 10.20 | 10.70 | 113,285 | +0.16(+1.48%) |
Dec 26, 2019 | 10.00 | 10.98 | 9.822 | 10.54 | 165,589 | +0.60(+6.08%) |
Dec 24, 2019 | 9.812 | 10.01 | 9.800 | 9.940 | 21,265 | +0.07(+0.75%) |
Dec 23, 2019 | 10.40 | 10.40 | 9.650 | 9.866 | 77,138 | +0.22(+2.24%) |
Dec 20, 2019 | 9.980 | 10.10 | 9.450 | 9.650 | 74,165 | -0.41(-4.11%) |
Dec 19, 2019 | 10.20 | 10.50 | 9.800 | 10.06 | 116,548 | -0.38(-3.60%) |
Dec 18, 2019 | 10.40 | 11.39 | 9.802 | 10.44 | 295,351 | +0.69(+7.08%) |
Dec 17, 2019 | 20.00 | 28.00 | 9.280 | 9.750 | 1,782,450 | -5.60(-36.49%) |
Dec 16, 2019 | 16.00 | 18.40 | 14.80 | 15.35 | 80,955 | -2.79(-15.37%) |
Dec 13, 2019 | 16.60 | 18.58 | 14.00 | 18.14 | 108,300 | +4.14(+29.57%) |
Dec 12, 2019 | 16.80 | 17.40 | 13.20 | 14.00 | 92,168 | -3.15(-18.36%) |
Dec 11, 2019 | 17.80 | 17.80 | 16.60 | 17.15 | 18,636 | -0.45(-2.57%) |
Dec 10, 2019 | 19.80 | 20.00 | 16.60 | 17.60 | 98,382 | -3.20(-15.38%) |
Dec 09, 2019 | 23.00 | 23.40 | 19.20 | 20.80 | 169,418 | +2.60(+14.27%) |
Dec 06, 2019 | 19.11 | 19.11 | 18.20 | 18.20 | 3,275 | -1.00(-5.20%) |
Dec 05, 2019 | 18.20 | 21.00 | 18.20 | 19.20 | 8,244 | +1.00(+5.51%) |
Dec 04, 2019 | 17.85 | 18.96 | 17.85 | 18.20 | 1,983 | +0.20(+1.13%) |
Dec 03, 2019 | 17.23 | 18.00 | 17.00 | 17.99 | 4,243 | +0.49(+2.82%) |