Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.540 | 7.820 | 7.190 | 7.750 | 1,037,300 | +0.21(+2.79%) |
Feb 27, 2020 | 7.770 | 8.070 | 7.240 | 7.540 | 774,292 | -0.44(-5.51%) |
Feb 26, 2020 | 8.050 | 8.280 | 7.601 | 7.980 | 897,487 | +0.01(+0.13%) |
Feb 25, 2020 | 8.890 | 8.900 | 7.970 | 7.970 | 868,986 | -0.87(-9.84%) |
Feb 24, 2020 | 9.150 | 9.190 | 8.620 | 8.840 | 852,630 | -0.66(-6.95%) |
Feb 21, 2020 | 9.460 | 9.850 | 9.290 | 9.500 | 544,100 | +0.08(+0.85%) |
Feb 20, 2020 | 9.190 | 9.620 | 8.990 | 9.420 | 310,525 | +0.20(+2.17%) |
Feb 19, 2020 | 8.880 | 9.310 | 8.880 | 9.220 | 510,527 | +0.35(+3.95%) |
Feb 18, 2020 | 8.840 | 8.900 | 8.670 | 8.870 | 395,024 | -0.04(-0.45%) |
Feb 14, 2020 | 8.840 | 8.990 | 8.530 | 8.910 | 447,300 | +0.03(+0.34%) |
Feb 13, 2020 | 9.490 | 9.565 | 8.860 | 8.880 | 462,412 | -0.62(-6.53%) |
Feb 12, 2020 | 9.530 | 9.660 | 9.360 | 9.500 | 340,478 | +0.00(+0.00%) |
Feb 11, 2020 | 9.050 | 9.530 | 8.880 | 9.500 | 357,794 | +0.56(+6.26%) |
Feb 10, 2020 | 8.810 | 9.120 | 8.640 | 8.940 | 441,854 | +0.14(+1.59%) |
Feb 07, 2020 | 9.170 | 9.170 | 8.600 | 8.800 | 438,000 | -0.38(-4.14%) |
Feb 06, 2020 | 9.350 | 9.500 | 9.110 | 9.180 | 536,887 | -0.12(-1.29%) |
Feb 05, 2020 | 9.000 | 9.480 | 9.000 | 9.300 | 541,934 | +0.31(+3.45%) |
Feb 04, 2020 | 9.060 | 9.390 | 8.941 | 8.990 | 498,014 | +0.06(+0.67%) |
Feb 03, 2020 | 8.940 | 9.140 | 8.800 | 8.930 | 468,435 | +0.07(+0.79%) |
Jan 31, 2020 | 9.040 | 9.140 | 8.700 | 8.860 | 721,800 | -0.22(-2.42%) |
Jan 30, 2020 | 9.550 | 9.630 | 8.985 | 9.080 | 903,301 | -0.61(-6.30%) |
Jan 29, 2020 | 9.930 | 10.26 | 9.680 | 9.690 | 709,125 | +0.05(+0.52%) |
Jan 28, 2020 | 9.380 | 9.680 | 9.270 | 9.640 | 629,359 | +0.29(+3.10%) |
Jan 27, 2020 | 9.480 | 9.820 | 9.210 | 9.350 | 770,889 | -0.28(-2.91%) |
Jan 24, 2020 | 11.40 | 11.59 | 9.410 | 9.630 | 2,685,300 | -2.07(-17.69%) |
Jan 23, 2020 | 11.50 | 12.03 | 11.38 | 11.70 | 1,119,766 | +0.13(+1.12%) |
Jan 22, 2020 | 11.41 | 11.71 | 11.15 | 11.57 | 1,016,232 | +0.08(+0.70%) |
Jan 21, 2020 | 11.71 | 11.89 | 11.11 | 11.49 | 1,332,668 | -0.35(-2.96%) |
Jan 17, 2020 | 12.45 | 12.54 | 11.71 | 11.84 | 2,277,000 | -0.51(-4.13%) |
Jan 16, 2020 | 12.46 | 12.84 | 12.27 | 12.35 | 1,665,626 | -0.03(-0.20%) |
Jan 15, 2020 | 12.04 | 12.63 | 12.01 | 12.38 | 602,861 | +0.19(+1.52%) |
Jan 14, 2020 | 11.58 | 12.30 | 11.04 | 12.19 | 763,082 | +0.88(+7.78%) |
Jan 13, 2020 | 11.47 | 11.67 | 10.81 | 11.31 | 949,856 | -0.21(-1.82%) |
Jan 10, 2020 | 12.32 | 12.32 | 11.23 | 11.52 | 1,589,600 | -0.79(-6.38%) |
Jan 09, 2020 | 12.00 | 12.53 | 10.96 | 12.30 | 2,637,916 | -0.36(-2.84%) |
Jan 08, 2020 | 12.52 | 12.83 | 12.51 | 12.66 | 551,328 | +0.15(+1.24%) |
Jan 07, 2020 | 12.71 | 12.81 | 12.15 | 12.51 | 469,277 | -0.18(-1.42%) |
Jan 06, 2020 | 12.40 | 12.82 | 12.17 | 12.69 | 412,435 | +0.24(+1.93%) |
Jan 03, 2020 | 12.04 | 13.00 | 12.02 | 12.45 | 571,300 | +0.18(+1.47%) |
Jan 02, 2020 | 12.30 | 12.31 | 11.77 | 12.27 | 488,782 | +0.10(+0.82%) |
Dec 31, 2019 | 12.13 | 12.50 | 12.13 | 12.17 | 463,300 | +0.03(+0.25%) |
Dec 30, 2019 | 12.54 | 12.65 | 12.09 | 12.14 | 253,777 | -0.39(-3.11%) |
Dec 27, 2019 | 12.83 | 12.83 | 12.37 | 12.53 | 286,800 | -0.26(-2.03%) |
Dec 26, 2019 | 12.78 | 13.24 | 12.72 | 12.79 | 347,621 | +0.10(+0.79%) |
Dec 24, 2019 | 12.42 | 12.69 | 12.14 | 12.69 | 195,800 | +0.28(+2.22%) |
Dec 23, 2019 | 11.96 | 12.43 | 11.61 | 12.41 | 365,974 | +0.46(+3.89%) |
Dec 20, 2019 | 12.16 | 12.27 | 11.69 | 11.95 | 1,053,900 | -0.15(-1.24%) |
Dec 19, 2019 | 11.44 | 12.14 | 11.41 | 12.10 | 690,771 | +0.70(+6.14%) |
Dec 18, 2019 | 11.58 | 11.60 | 11.21 | 11.40 | 549,292 | -0.17(-1.47%) |
Dec 17, 2019 | 10.87 | 11.66 | 10.86 | 11.57 | 814,501 | +0.46(+4.14%) |
Dec 16, 2019 | 11.25 | 11.40 | 11.06 | 11.11 | 533,996 | -0.04(-0.36%) |
Dec 13, 2019 | 11.33 | 11.42 | 11.00 | 11.15 | 291,400 | -0.18(-1.59%) |
Dec 12, 2019 | 10.96 | 11.44 | 10.95 | 11.33 | 353,155 | +0.33(+3.00%) |
Dec 11, 2019 | 11.03 | 11.04 | 10.79 | 11.00 | 355,568 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 11.08 | 10.70 | 10.99 | 553,389 | +0.23(+2.14%) |
Dec 09, 2019 | 11.18 | 11.25 | 10.74 | 10.76 | 409,628 | -0.31(-2.80%) |
Dec 06, 2019 | 10.80 | 11.18 | 10.70 | 11.07 | 491,000 | +0.36(+3.36%) |
Dec 05, 2019 | 10.85 | 10.87 | 10.65 | 10.71 | 694,672 | +0.01(+0.09%) |
Dec 04, 2019 | 10.68 | 10.88 | 10.29 | 10.70 | 725,404 | +0.02(+0.19%) |
Dec 03, 2019 | 10.85 | 10.88 | 10.51 | 10.68 | 453,948 | -0.19(-1.75%) |