Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.290 | 9.480 | 9.210 | 9.430 | 20,200 | -0.08(-0.84%) |
Feb 27, 2020 | 9.440 | 9.890 | 9.160 | 9.510 | 122,826 | -0.02(-0.21%) |
Feb 26, 2020 | 9.750 | 9.750 | 9.530 | 9.530 | 18,450 | -0.12(-1.24%) |
Feb 25, 2020 | 9.930 | 9.930 | 9.620 | 9.650 | 26,302 | -0.50(-4.93%) |
Feb 24, 2020 | 10.29 | 10.45 | 10.08 | 10.15 | 65,157 | -0.41(-3.88%) |
Feb 21, 2020 | 10.67 | 10.70 | 10.50 | 10.56 | 58,100 | -0.09(-0.85%) |
Feb 20, 2020 | 10.25 | 10.84 | 10.25 | 10.65 | 239,114 | -0.16(-1.48%) |
Feb 19, 2020 | 10.84 | 10.98 | 10.54 | 10.81 | 6,515 | +0.30(+2.85%) |
Feb 18, 2020 | 10.37 | 10.93 | 10.34 | 10.51 | 2,275 | +0.28(+2.74%) |
Feb 14, 2020 | 10.25 | 10.43 | 10.20 | 10.23 | 7,200 | -0.02(-0.20%) |
Feb 13, 2020 | 10.29 | 10.36 | 10.25 | 10.25 | 4,108 | -0.26(-2.47%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.30 | 10.51 | 4,204 | -0.19(-1.78%) |
Feb 11, 2020 | 10.38 | 10.71 | 10.18 | 10.70 | 124,884 | +0.16(+1.52%) |
Feb 10, 2020 | 9.820 | 10.55 | 9.710 | 10.54 | 6,650 | +0.81(+8.32%) |
Feb 07, 2020 | 9.600 | 9.930 | 9.460 | 9.730 | 4,900 | -0.10(-1.02%) |
Feb 06, 2020 | 9.270 | 10.21 | 9.210 | 9.830 | 532,332 | +0.83(+9.22%) |
Feb 05, 2020 | 9.130 | 9.130 | 8.730 | 9.000 | 197,880 | -0.14(-1.53%) |
Feb 04, 2020 | 9.210 | 9.240 | 8.716 | 9.140 | 29,061 | +0.01(+0.11%) |
Feb 03, 2020 | 8.900 | 9.340 | 8.900 | 9.130 | 42,563 | +0.23(+2.58%) |
Jan 31, 2020 | 9.310 | 9.310 | 8.820 | 8.900 | 26,200 | -0.61(-6.41%) |
Jan 30, 2020 | 9.370 | 9.510 | 9.330 | 9.510 | 279,291 | +0.34(+3.71%) |
Jan 29, 2020 | 9.760 | 9.850 | 9.070 | 9.170 | 5,437 | -0.69(-7.00%) |
Jan 28, 2020 | 9.450 | 9.980 | 9.450 | 9.860 | 19,417 | +0.56(+6.02%) |
Jan 27, 2020 | 8.710 | 9.325 | 8.660 | 9.300 | 160,555 | +0.26(+2.88%) |
Jan 24, 2020 | 8.850 | 9.210 | 8.730 | 9.040 | 3,020,500 | +0.39(+4.51%) |
Jan 23, 2020 | 8.310 | 8.730 | 8.210 | 8.650 | 857,794 | +0.16(+1.88%) |
Jan 22, 2020 | 8.020 | 8.550 | 8.020 | 8.490 | 60,446 | +0.61(+7.74%) |
Jan 21, 2020 | 7.660 | 7.880 | 7.570 | 7.880 | 94,029 | +0.46(+6.20%) |
Jan 17, 2020 | 6.340 | 7.460 | 6.330 | 7.420 | 254,900 | +1.08(+17.03%) |
Jan 16, 2020 | 6.340 | 6.380 | 6.200 | 6.340 | 183,200 | +0.08(+1.28%) |
Jan 15, 2020 | 6.400 | 6.450 | 6.230 | 6.260 | 52,324 | -0.06(-0.95%) |
Jan 14, 2020 | 6.220 | 6.340 | 6.210 | 6.320 | 60,600 | -0.05(-0.78%) |
Jan 13, 2020 | 6.040 | 6.400 | 6.040 | 6.370 | 355,183 | +0.43(+7.24%) |
Jan 10, 2020 | 6.070 | 6.080 | 5.880 | 5.940 | 60,500 | -0.13(-2.14%) |
Jan 09, 2020 | 6.020 | 6.110 | 5.950 | 6.070 | 501,200 | +0.17(+2.88%) |
Jan 08, 2020 | 5.920 | 5.920 | 5.900 | 5.900 | 2,000 | -0.01(-0.17%) |
Jan 07, 2020 | 5.950 | 5.950 | 5.850 | 5.910 | 31,412 | -0.07(-1.17%) |
Jan 06, 2020 | 5.950 | 6.050 | 5.919 | 5.980 | 10,299 | +0.08(+1.36%) |
Jan 03, 2020 | 5.930 | 6.050 | 5.900 | 5.900 | 7,500 | -0.13(-2.16%) |
Jan 02, 2020 | 5.840 | 6.030 | 5.830 | 6.030 | 280,038 | -0.22(-3.52%) |
Dec 31, 2019 | 5.820 | 6.250 | 5.820 | 6.250 | 13,700 | +0.25(+4.16%) |
Dec 23, 2019 | 6.000 | 6.000 | 6.000 | 0 | -0.13(-2.11%) | |
Dec 20, 2019 | 5.920 | 6.130 | 5.920 | 6.130 | 4,000 | +0.33(+5.69%) |
Dec 19, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | +0.12(+2.11%) |
Dec 16, 2019 | 5.680 | 5.680 | 5.680 | 0 | -0.02(-0.35%) | |
Dec 13, 2019 | 5.640 | 5.700 | 5.640 | 5.700 | 5,100 | -0.10(-1.72%) |
Dec 12, 2019 | 5.990 | 6.030 | 5.610 | 5.800 | 34,200 | -0.18(-3.01%) |
Dec 11, 2019 | 6.000 | 6.070 | 5.930 | 5.980 | 13,100 | +0.07(+1.18%) |
Dec 10, 2019 | 5.950 | 5.970 | 5.850 | 5.910 | 65,063 | -0.08(-1.34%) |
Dec 09, 2019 | 6.250 | 6.250 | 5.990 | 5.990 | 15,200 | -0.30(-4.77%) |
Dec 06, 2019 | 6.070 | 6.350 | 6.070 | 6.290 | 28,700 | +0.32(+5.36%) |
Dec 05, 2019 | 6.100 | 6.100 | 5.950 | 5.970 | 99,800 | -0.31(-4.94%) |
Dec 04, 2019 | 6.340 | 6.400 | 6.060 | 6.280 | 127,466 | +0.03(+0.48%) |
Dec 03, 2019 | 5.990 | 6.250 | 5.760 | 6.250 | 300,734 | -0.35(-5.30%) |