Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.000 | 9.000 | 8.360 | 8.390 | 6,000 | -0.57(-6.36%) |
Feb 27, 2020 | 9.400 | 9.430 | 8.510 | 8.960 | 42,303 | -0.90(-9.13%) |
Feb 26, 2020 | 9.660 | 10.04 | 9.611 | 9.860 | 11,975 | +0.30(+3.14%) |
Feb 25, 2020 | 9.800 | 9.890 | 9.560 | 9.560 | 31,341 | -0.32(-3.25%) |
Feb 24, 2020 | 10.01 | 10.10 | 9.800 | 9.881 | 45,474 | -0.50(-4.81%) |
Feb 21, 2020 | 10.44 | 10.46 | 10.34 | 10.38 | 16,200 | -0.02(-0.19%) |
Feb 20, 2020 | 10.73 | 10.87 | 10.29 | 10.40 | 11,827 | -0.33(-3.08%) |
Feb 19, 2020 | 10.66 | 11.00 | 10.40 | 10.73 | 20,342 | -0.11(-1.01%) |
Feb 18, 2020 | 10.35 | 10.90 | 10.35 | 10.84 | 16,530 | +0.60(+5.86%) |
Feb 14, 2020 | 10.40 | 10.53 | 10.17 | 10.24 | 4,800 | +0.04(+0.39%) |
Feb 13, 2020 | 10.69 | 10.75 | 10.20 | 10.20 | 22,108 | -0.40(-3.77%) |
Feb 12, 2020 | 10.77 | 10.89 | 10.40 | 10.60 | 20,233 | -0.01(-0.07%) |
Feb 11, 2020 | 10.88 | 10.91 | 10.51 | 10.61 | 34,488 | -0.10(-0.96%) |
Feb 10, 2020 | 10.60 | 10.73 | 10.26 | 10.71 | 9,697 | +0.20(+1.90%) |
Feb 07, 2020 | 10.75 | 10.81 | 10.50 | 10.51 | 9,200 | -0.10(-0.94%) |
Feb 06, 2020 | 10.96 | 11.02 | 10.50 | 10.61 | 8,244 | -0.29(-2.66%) |
Feb 05, 2020 | 11.17 | 11.18 | 10.82 | 10.90 | 6,424 | -0.16(-1.45%) |
Feb 04, 2020 | 11.16 | 11.19 | 10.95 | 11.06 | 10,919 | +0.45(+4.24%) |
Feb 03, 2020 | 11.00 | 11.30 | 10.60 | 10.61 | 23,639 | -0.19(-1.76%) |
Jan 31, 2020 | 10.97 | 11.07 | 10.80 | 10.80 | 15,300 | -0.37(-3.31%) |
Jan 30, 2020 | 11.30 | 11.30 | 10.86 | 11.17 | 18,481 | -0.35(-3.04%) |
Jan 29, 2020 | 11.58 | 11.62 | 11.40 | 11.52 | 3,548 | +0.35(+3.13%) |
Jan 28, 2020 | 11.29 | 11.52 | 11.17 | 11.17 | 7,841 | -0.31(-2.70%) |
Jan 27, 2020 | 11.24 | 11.50 | 11.16 | 11.48 | 11,530 | +0.38(+3.42%) |
Jan 24, 2020 | 11.60 | 11.61 | 11.01 | 11.10 | 18,200 | -0.16(-1.42%) |
Jan 23, 2020 | 11.74 | 11.78 | 11.26 | 11.26 | 9,590 | -0.34(-2.93%) |
Jan 22, 2020 | 12.33 | 12.49 | 11.60 | 11.60 | 25,393 | -0.82(-6.60%) |
Jan 21, 2020 | 12.31 | 12.64 | 12.16 | 12.42 | 51,361 | +0.43(+3.59%) |
Jan 17, 2020 | 11.78 | 11.99 | 11.37 | 11.99 | 29,500 | +0.67(+5.92%) |
Jan 16, 2020 | 11.26 | 11.62 | 11.26 | 11.32 | 14,892 | +0.01(+0.09%) |
Jan 15, 2020 | 11.34 | 11.39 | 11.02 | 11.31 | 20,806 | +0.01(+0.09%) |
Jan 14, 2020 | 11.40 | 11.64 | 11.21 | 11.30 | 27,445 | -0.68(-5.68%) |
Jan 13, 2020 | 11.68 | 12.28 | 11.43 | 11.98 | 100,354 | +0.88(+7.93%) |
Jan 10, 2020 | 10.99 | 11.20 | 10.77 | 11.10 | 26,600 | +0.55(+5.26%) |
Jan 09, 2020 | 10.95 | 11.07 | 10.28 | 10.54 | 57,151 | +0.33(+3.28%) |
Jan 08, 2020 | 10.37 | 10.41 | 10.16 | 10.21 | 15,557 | -0.01(-0.10%) |
Jan 07, 2020 | 10.42 | 10.47 | 10.18 | 10.22 | 17,353 | -0.06(-0.58%) |
Jan 06, 2020 | 10.13 | 10.49 | 10.00 | 10.28 | 40,547 | +0.15(+1.48%) |
Jan 03, 2020 | 10.77 | 10.86 | 10.09 | 10.13 | 43,000 | -1.12(-9.96%) |
Jan 02, 2020 | 11.48 | 11.48 | 10.67 | 11.25 | 66,402 | +0.83(+7.97%) |
Dec 31, 2019 | 10.53 | 10.91 | 10.42 | 10.42 | 28,400 | -0.04(-0.38%) |
Dec 30, 2019 | 10.50 | 10.82 | 10.33 | 10.46 | 36,474 | +0.17(+1.65%) |
Dec 27, 2019 | 10.17 | 10.41 | 9.809 | 10.29 | 88,500 | +0.82(+8.66%) |
Dec 26, 2019 | 9.360 | 9.766 | 9.250 | 9.470 | 46,144 | +0.12(+1.28%) |
Dec 24, 2019 | 9.600 | 9.719 | 8.480 | 9.350 | 47,600 | -0.25(-2.60%) |
Dec 23, 2019 | 10.00 | 10.09 | 9.600 | 9.600 | 22,155 | -0.26(-2.64%) |
Dec 20, 2019 | 9.720 | 10.02 | 9.710 | 9.860 | 30,700 | +0.04(+0.41%) |
Dec 19, 2019 | 10.18 | 10.18 | 9.760 | 9.820 | 24,312 | -0.26(-2.58%) |
Dec 18, 2019 | 10.42 | 10.93 | 9.869 | 10.08 | 43,495 | +0.23(+2.34%) |
Dec 17, 2019 | 9.790 | 10.12 | 9.750 | 9.850 | 36,722 | -0.03(-0.30%) |
Dec 16, 2019 | 10.32 | 10.66 | 9.520 | 9.880 | 82,214 | -0.47(-4.54%) |
Dec 13, 2019 | 10.59 | 10.90 | 10.31 | 10.35 | 114,200 | -0.53(-4.87%) |
Dec 12, 2019 | 10.87 | 11.19 | 10.50 | 10.88 | 94,227 | +0.02(+0.18%) |
Dec 11, 2019 | 11.00 | 11.05 | 10.72 | 10.86 | 41,834 | +0.41(+3.92%) |
Dec 10, 2019 | 11.44 | 11.46 | 10.26 | 10.45 | 88,801 | -1.55(-12.92%) |
Dec 09, 2019 | 12.80 | 12.80 | 11.92 | 12.00 | 45,130 | -0.68(-5.36%) |
Dec 06, 2019 | 12.60 | 12.80 | 12.15 | 12.68 | 52,200 | +0.61(+5.05%) |
Dec 05, 2019 | 12.64 | 12.71 | 11.72 | 12.07 | 27,353 | -0.67(-5.26%) |
Dec 04, 2019 | 12.46 | 12.89 | 12.39 | 12.74 | 31,749 | +0.42(+3.41%) |
Dec 03, 2019 | 12.09 | 12.47 | 11.79 | 12.32 | 27,007 | +0.73(+6.30%) |