Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.660 | 9.210 | 8.330 | 8.900 | 6,381,100 | +0.46(+5.45%) |
Feb 27, 2020 | 9.050 | 9.640 | 8.340 | 8.440 | 8,136,395 | -2.06(-19.62%) |
Feb 26, 2020 | 10.73 | 11.16 | 10.48 | 10.50 | 5,038,049 | -0.64(-5.75%) |
Feb 25, 2020 | 11.85 | 11.94 | 11.00 | 11.14 | 4,903,980 | -0.01(-0.09%) |
Feb 24, 2020 | 11.30 | 11.75 | 10.90 | 11.15 | 8,060,541 | -1.99(-15.14%) |
Feb 21, 2020 | 13.00 | 13.35 | 12.75 | 13.14 | 3,519,500 | +0.36(+2.82%) |
Feb 20, 2020 | 13.12 | 13.92 | 12.10 | 12.78 | 7,647,324 | -1.36(-9.62%) |
Feb 19, 2020 | 13.12 | 14.20 | 13.03 | 14.14 | 8,152,852 | +1.64(+13.12%) |
Feb 18, 2020 | 11.55 | 12.54 | 11.53 | 12.50 | 6,620,302 | +1.14(+10.04%) |
Feb 14, 2020 | 11.21 | 11.38 | 11.02 | 11.36 | 1,558,700 | +0.19(+1.70%) |
Feb 13, 2020 | 11.15 | 11.25 | 10.89 | 11.17 | 2,253,991 | -0.18(-1.59%) |
Feb 12, 2020 | 11.27 | 11.41 | 11.06 | 11.35 | 2,028,634 | +0.27(+2.44%) |
Feb 11, 2020 | 11.72 | 11.72 | 10.65 | 11.08 | 4,268,986 | -0.34(-2.98%) |
Feb 10, 2020 | 10.86 | 11.45 | 10.73 | 11.42 | 4,491,240 | +0.67(+6.23%) |
Feb 07, 2020 | 10.95 | 11.06 | 10.41 | 10.75 | 3,696,100 | -0.22(-2.01%) |
Feb 06, 2020 | 10.62 | 11.21 | 10.45 | 10.97 | 4,641,218 | +0.34(+3.20%) |
Feb 05, 2020 | 10.74 | 10.89 | 10.36 | 10.63 | 2,030,923 | +0.00(+0.00%) |
Feb 04, 2020 | 10.72 | 10.89 | 10.35 | 10.63 | 2,975,636 | +0.14(+1.33%) |
Feb 03, 2020 | 9.910 | 10.49 | 9.860 | 10.49 | 2,780,687 | +0.62(+6.28%) |
Jan 31, 2020 | 10.02 | 10.15 | 9.650 | 9.870 | 2,230,800 | -0.08(-0.80%) |
Jan 30, 2020 | 9.920 | 10.15 | 9.620 | 9.950 | 2,250,138 | -0.07(-0.70%) |
Jan 29, 2020 | 10.78 | 10.94 | 9.720 | 10.02 | 5,503,481 | -0.31(-3.00%) |
Jan 28, 2020 | 9.540 | 10.49 | 9.470 | 10.33 | 5,405,984 | +1.18(+12.90%) |
Jan 27, 2020 | 9.250 | 9.340 | 8.830 | 9.150 | 3,138,176 | -0.55(-5.67%) |
Jan 24, 2020 | 9.660 | 9.840 | 9.270 | 9.700 | 4,494,300 | +0.75(+8.38%) |
Jan 23, 2020 | 8.900 | 9.100 | 8.680 | 8.950 | 6,520,965 | -1.05(-10.50%) |
Jan 22, 2020 | 11.15 | 11.38 | 9.530 | 10.00 | 7,026,619 | -0.96(-8.76%) |
Jan 21, 2020 | 11.27 | 11.59 | 10.58 | 10.96 | 6,425,770 | -1.08(-8.97%) |
Jan 17, 2020 | 11.22 | 12.13 | 11.08 | 12.04 | 6,752,400 | +0.98(+8.86%) |
Jan 16, 2020 | 10.98 | 11.32 | 10.48 | 11.06 | 5,342,852 | +0.44(+4.14%) |
Jan 15, 2020 | 10.33 | 10.69 | 10.02 | 10.62 | 3,327,325 | +0.25(+2.41%) |
Jan 14, 2020 | 10.23 | 10.39 | 9.380 | 10.37 | 7,490,745 | +0.56(+5.71%) |
Jan 13, 2020 | 9.760 | 10.93 | 9.520 | 9.810 | 12,256,618 | +0.74(+8.16%) |
Jan 10, 2020 | 8.670 | 9.200 | 8.600 | 9.070 | 3,309,600 | +0.48(+5.59%) |
Jan 09, 2020 | 8.540 | 8.600 | 8.350 | 8.590 | 2,562,306 | +0.39(+4.76%) |
Jan 08, 2020 | 8.240 | 8.380 | 8.150 | 8.200 | 1,756,565 | +0.05(+0.61%) |
Jan 07, 2020 | 8.440 | 8.470 | 8.090 | 8.150 | 2,704,233 | -0.15(-1.81%) |
Jan 06, 2020 | 7.730 | 8.390 | 7.680 | 8.300 | 3,192,007 | +0.49(+6.27%) |
Jan 03, 2020 | 7.680 | 8.024 | 7.640 | 7.810 | 1,984,600 | -0.19(-2.38%) |
Jan 02, 2020 | 7.420 | 8.000 | 7.320 | 8.000 | 3,055,727 | +0.82(+11.42%) |
Dec 31, 2019 | 6.930 | 7.220 | 6.930 | 7.180 | 1,046,900 | +0.21(+3.01%) |
Dec 30, 2019 | 7.020 | 7.080 | 6.710 | 6.970 | 1,188,844 | +0.03(+0.43%) |
Dec 27, 2019 | 7.260 | 7.260 | 6.900 | 6.940 | 1,283,800 | -0.20(-2.80%) |
Dec 26, 2019 | 7.110 | 7.250 | 7.070 | 7.140 | 595,467 | +0.03(+0.42%) |
Dec 24, 2019 | 7.000 | 7.190 | 6.970 | 7.110 | 737,000 | +0.15(+2.16%) |
Dec 23, 2019 | 6.760 | 6.980 | 6.760 | 6.960 | 1,223,236 | +0.17(+2.50%) |
Dec 20, 2019 | 6.700 | 6.790 | 6.650 | 6.790 | 738,300 | +0.10(+1.49%) |
Dec 19, 2019 | 6.730 | 6.790 | 6.590 | 6.690 | 780,012 | -0.13(-1.91%) |
Dec 18, 2019 | 6.650 | 6.820 | 6.420 | 6.820 | 1,679,871 | +0.22(+3.33%) |
Dec 17, 2019 | 6.750 | 6.780 | 6.560 | 6.600 | 745,207 | -0.15(-2.22%) |
Dec 16, 2019 | 6.490 | 6.770 | 6.460 | 6.750 | 1,730,914 | +0.46(+7.31%) |
Dec 13, 2019 | 6.200 | 6.370 | 6.190 | 6.290 | 757,200 | +0.09(+1.45%) |
Dec 12, 2019 | 6.150 | 6.210 | 6.030 | 6.200 | 1,164,696 | +0.13(+2.14%) |
Dec 11, 2019 | 6.150 | 6.170 | 5.930 | 6.070 | 1,503,111 | -0.02(-0.33%) |
Dec 10, 2019 | 6.150 | 6.150 | 5.500 | 6.090 | 2,570,455 | -0.22(-3.49%) |
Dec 09, 2019 | 6.540 | 6.570 | 6.310 | 6.310 | 759,847 | -0.24(-3.66%) |
Dec 06, 2019 | 6.500 | 6.576 | 6.375 | 6.550 | 907,400 | +0.10(+1.55%) |
Dec 05, 2019 | 6.580 | 6.660 | 6.430 | 6.450 | 883,335 | -0.17(-2.57%) |
Dec 04, 2019 | 6.540 | 6.660 | 6.450 | 6.620 | 1,151,519 | +0.19(+2.95%) |
Dec 03, 2019 | 6.440 | 6.470 | 6.290 | 6.430 | 1,895,703 | -0.22(-3.31%) |