Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.00 | 12.23 | 10.75 | 12.22 | 1,231,500 | +0.66(+5.71%) |
Feb 27, 2020 | 11.50 | 11.94 | 10.40 | 11.56 | 1,504,224 | -0.38(-3.18%) |
Feb 26, 2020 | 12.51 | 12.89 | 11.71 | 11.94 | 1,177,320 | -0.60(-4.78%) |
Feb 25, 2020 | 13.19 | 13.25 | 12.43 | 12.54 | 1,234,508 | -0.49(-3.76%) |
Feb 24, 2020 | 12.83 | 13.40 | 12.58 | 13.03 | 1,007,513 | -0.59(-4.33%) |
Feb 21, 2020 | 14.02 | 14.03 | 13.16 | 13.62 | 1,170,700 | -0.41(-2.92%) |
Feb 20, 2020 | 13.87 | 14.19 | 13.45 | 14.03 | 1,729,716 | +0.26(+1.89%) |
Feb 19, 2020 | 13.16 | 14.06 | 12.82 | 13.77 | 2,380,595 | +0.90(+6.99%) |
Feb 18, 2020 | 12.00 | 12.97 | 11.96 | 12.87 | 2,470,464 | +1.06(+8.98%) |
Feb 14, 2020 | 11.67 | 11.86 | 11.35 | 11.81 | 2,004,300 | +0.58(+5.16%) |
Feb 13, 2020 | 10.90 | 11.32 | 10.90 | 11.23 | 959,016 | +0.20(+1.81%) |
Feb 12, 2020 | 10.97 | 11.19 | 10.81 | 11.03 | 537,521 | +0.09(+0.82%) |
Feb 11, 2020 | 11.30 | 11.40 | 10.55 | 10.94 | 823,334 | -0.29(-2.58%) |
Feb 10, 2020 | 11.03 | 11.28 | 10.80 | 11.23 | 672,712 | +0.15(+1.35%) |
Feb 07, 2020 | 10.92 | 11.22 | 10.81 | 11.08 | 621,500 | +0.17(+1.56%) |
Feb 06, 2020 | 10.80 | 11.00 | 10.53 | 10.91 | 602,502 | +0.17(+1.58%) |
Feb 05, 2020 | 10.58 | 10.75 | 10.33 | 10.74 | 881,130 | +0.28(+2.68%) |
Feb 04, 2020 | 9.950 | 10.51 | 9.950 | 10.46 | 731,286 | +0.56(+5.66%) |
Feb 03, 2020 | 10.19 | 10.23 | 9.750 | 9.900 | 788,769 | -0.25(-2.46%) |
Jan 31, 2020 | 10.38 | 10.82 | 9.590 | 10.15 | 2,604,300 | -0.74(-6.80%) |
Jan 30, 2020 | 10.72 | 10.90 | 10.53 | 10.89 | 504,609 | +0.08(+0.74%) |
Jan 29, 2020 | 10.59 | 10.82 | 10.43 | 10.81 | 717,210 | +0.30(+2.85%) |
Jan 28, 2020 | 9.810 | 10.60 | 9.800 | 10.51 | 1,017,460 | +0.75(+7.68%) |
Jan 27, 2020 | 9.330 | 9.950 | 9.130 | 9.760 | 1,037,838 | +0.05(+0.51%) |
Jan 24, 2020 | 10.37 | 10.45 | 9.660 | 9.710 | 974,300 | -0.54(-5.27%) |
Jan 23, 2020 | 10.08 | 10.36 | 9.820 | 10.25 | 962,838 | +0.02(+0.20%) |
Jan 22, 2020 | 10.84 | 10.93 | 10.04 | 10.23 | 932,619 | -0.47(-4.39%) |
Jan 21, 2020 | 10.98 | 10.98 | 10.38 | 10.70 | 980,107 | -0.28(-2.55%) |
Jan 17, 2020 | 11.26 | 11.29 | 10.70 | 10.98 | 722,400 | -0.15(-1.35%) |
Jan 16, 2020 | 11.45 | 11.45 | 11.06 | 11.13 | 459,556 | -0.16(-1.42%) |
Jan 15, 2020 | 11.59 | 11.59 | 11.01 | 11.29 | 1,022,425 | -0.26(-2.25%) |
Jan 14, 2020 | 11.47 | 11.71 | 11.33 | 11.55 | 1,227,158 | +0.14(+1.23%) |
Jan 13, 2020 | 11.24 | 11.46 | 11.18 | 11.41 | 1,149,491 | +0.24(+2.15%) |
Jan 10, 2020 | 11.20 | 11.25 | 10.39 | 11.17 | 1,591,200 | -0.10(-0.89%) |
Jan 09, 2020 | 11.58 | 11.82 | 11.22 | 11.27 | 1,124,875 | -0.06(-0.53%) |
Jan 08, 2020 | 11.46 | 11.72 | 11.18 | 11.33 | 1,938,690 | -0.13(-1.13%) |
Jan 07, 2020 | 10.61 | 11.48 | 10.50 | 11.46 | 2,300,102 | +0.88(+8.32%) |
Jan 06, 2020 | 10.29 | 10.70 | 10.15 | 10.58 | 2,568,544 | +0.44(+4.34%) |
Jan 03, 2020 | 9.820 | 10.55 | 9.700 | 10.14 | 2,640,000 | +0.29(+2.94%) |
Jan 02, 2020 | 9.300 | 9.890 | 9.150 | 9.850 | 2,714,338 | +1.04(+11.80%) |
Dec 31, 2019 | 8.560 | 8.890 | 8.520 | 8.810 | 484,400 | +0.25(+2.92%) |
Dec 30, 2019 | 8.950 | 8.980 | 8.540 | 8.560 | 627,595 | -0.45(-4.99%) |
Dec 27, 2019 | 9.420 | 9.420 | 8.980 | 9.010 | 532,000 | -0.41(-4.35%) |
Dec 26, 2019 | 9.390 | 9.540 | 9.300 | 9.420 | 470,705 | +0.02(+0.21%) |
Dec 24, 2019 | 9.300 | 9.400 | 9.110 | 9.400 | 317,500 | +0.03(+0.32%) |
Dec 23, 2019 | 9.460 | 9.580 | 9.030 | 9.370 | 1,296,240 | +0.10(+1.08%) |
Dec 20, 2019 | 8.560 | 9.360 | 8.290 | 9.270 | 2,702,400 | +0.89(+10.62%) |
Dec 19, 2019 | 7.960 | 8.510 | 7.500 | 8.380 | 4,123,323 | +0.86(+11.44%) |
Dec 18, 2019 | 7.830 | 7.900 | 7.510 | 7.520 | 588,313 | -0.25(-3.22%) |
Dec 17, 2019 | 7.770 | 7.870 | 7.600 | 7.770 | 397,470 | -0.01(-0.13%) |
Dec 16, 2019 | 7.990 | 8.110 | 7.750 | 7.780 | 613,146 | -0.14(-1.77%) |
Dec 13, 2019 | 7.820 | 8.070 | 7.760 | 7.920 | 360,200 | +0.02(+0.25%) |
Dec 12, 2019 | 8.050 | 8.110 | 7.770 | 7.900 | 590,269 | -0.18(-2.23%) |
Dec 11, 2019 | 8.100 | 8.133 | 8.020 | 8.080 | 446,266 | -0.03(-0.37%) |
Dec 10, 2019 | 8.030 | 8.190 | 7.960 | 8.110 | 400,528 | +0.09(+1.12%) |
Dec 09, 2019 | 8.250 | 8.290 | 7.930 | 8.020 | 592,195 | -0.23(-2.79%) |
Dec 06, 2019 | 8.250 | 8.450 | 8.210 | 8.250 | 587,000 | +0.09(+1.10%) |
Dec 05, 2019 | 8.080 | 8.270 | 8.010 | 8.160 | 479,369 | +0.09(+1.12%) |
Dec 04, 2019 | 8.410 | 8.410 | 8.070 | 8.070 | 490,736 | -0.29(-3.47%) |
Dec 03, 2019 | 8.190 | 8.400 | 8.060 | 8.360 | 611,205 | +0.06(+0.72%) |