Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.900 | 8.999 | 6.600 | 7.200 | 46,710 | -1.75(-19.56%) |
Feb 27, 2020 | 9.206 | 9.300 | 8.950 | 8.951 | 13,368 | -0.25(-2.76%) |
Feb 26, 2020 | 9.350 | 9.753 | 9.200 | 9.205 | 8,496 | -0.10(-1.02%) |
Feb 25, 2020 | 9.400 | 9.500 | 9.300 | 9.300 | 9,362 | -0.10(-1.06%) |
Feb 24, 2020 | 9.900 | 9.900 | 9.400 | 9.400 | 8,053 | -0.60(-6.00%) |
Feb 21, 2020 | 10.70 | 11.00 | 9.600 | 10.00 | 71,420 | +0.60(+6.38%) |
Feb 20, 2020 | 9.600 | 10.00 | 9.400 | 9.400 | 4,111 | +0.00(+0.00%) |
Feb 19, 2020 | 9.500 | 9.800 | 9.400 | 9.400 | 3,986 | -0.15(-1.57%) |
Feb 18, 2020 | 9.592 | 9.609 | 9.400 | 9.550 | 3,673 | -0.04(-0.44%) |
Feb 14, 2020 | 9.700 | 9.800 | 9.590 | 9.592 | 2,740 | -0.40(-3.98%) |
Feb 13, 2020 | 9.700 | 10.30 | 9.662 | 9.990 | 4,701 | +0.27(+2.77%) |
Feb 12, 2020 | 9.700 | 10.40 | 9.700 | 9.721 | 2,710 | +0.02(+0.22%) |
Feb 11, 2020 | 9.600 | 10.30 | 9.600 | 9.700 | 11,458 | +0.10(+1.04%) |
Feb 10, 2020 | 9.700 | 9.889 | 9.600 | 9.600 | 4,025 | -0.10(-1.06%) |
Feb 07, 2020 | 9.400 | 9.940 | 9.400 | 9.703 | 3,800 | +0.08(+0.86%) |
Feb 06, 2020 | 9.600 | 9.650 | 9.322 | 9.620 | 2,280 | +0.10(+1.09%) |
Feb 05, 2020 | 9.270 | 9.600 | 9.270 | 9.516 | 603 | -0.05(-0.56%) |
Feb 04, 2020 | 9.300 | 9.570 | 9.200 | 9.570 | 5,153 | +0.22(+2.35%) |
Feb 03, 2020 | 9.300 | 9.599 | 9.300 | 9.350 | 9,449 | -0.15(-1.58%) |
Jan 31, 2020 | 9.428 | 9.550 | 9.383 | 9.500 | 2,750 | +0.09(+0.97%) |
Jan 30, 2020 | 9.599 | 9.599 | 9.400 | 9.409 | 4,002 | -0.19(-1.98%) |
Jan 29, 2020 | 9.550 | 10.35 | 9.536 | 9.599 | 3,953 | +0.10(+1.04%) |
Jan 28, 2020 | 9.500 | 9.827 | 9.500 | 9.500 | 10,510 | +0.00(+0.00%) |
Jan 27, 2020 | 9.700 | 9.800 | 9.500 | 9.500 | 9,557 | -0.22(-2.27%) |
Jan 24, 2020 | 10.35 | 10.40 | 9.700 | 9.721 | 2,970 | -0.28(-2.77%) |
Jan 23, 2020 | 9.800 | 10.10 | 9.800 | 9.998 | 1,487 | -0.20(-1.98%) |
Jan 22, 2020 | 10.00 | 10.70 | 10.00 | 10.20 | 9,295 | +0.35(+3.55%) |
Jan 21, 2020 | 9.700 | 10.00 | 9.700 | 9.850 | 5,220 | -0.25(-2.48%) |
Jan 17, 2020 | 10.25 | 10.35 | 10.00 | 10.10 | 11,000 | -0.30(-2.88%) |
Jan 16, 2020 | 10.40 | 10.65 | 10.00 | 10.40 | 14,798 | -0.20(-1.89%) |
Jan 15, 2020 | 10.40 | 11.29 | 10.30 | 10.60 | 10,412 | -0.20(-1.85%) |
Jan 14, 2020 | 11.80 | 11.80 | 10.20 | 10.80 | 32,021 | -0.94(-8.01%) |
Jan 13, 2020 | 10.20 | 12.30 | 10.20 | 11.74 | 114,908 | +1.22(+11.65%) |
Jan 10, 2020 | 10.50 | 11.00 | 10.10 | 10.52 | 26,260 | +0.02(+0.16%) |
Jan 09, 2020 | 10.20 | 10.90 | 9.800 | 10.50 | 41,522 | +0.50(+4.98%) |
Jan 08, 2020 | 10.10 | 10.20 | 9.600 | 10.00 | 10,211 | -0.10(-0.99%) |
Jan 07, 2020 | 9.800 | 10.20 | 9.500 | 10.10 | 3,530 | -0.10(-0.98%) |
Jan 06, 2020 | 10.30 | 10.50 | 9.520 | 10.20 | 11,324 | -0.70(-6.42%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.215 | 10.90 | 8,160 | +1.40(+14.74%) |
Jan 02, 2020 | 9.100 | 9.700 | 9.100 | 9.500 | 3,030 | +0.38(+4.17%) |
Dec 31, 2019 | 9.190 | 9.400 | 9.120 | 9.120 | 3,120 | -0.07(-0.76%) |
Dec 30, 2019 | 9.148 | 9.269 | 9.100 | 9.190 | 1,938 | -0.04(-0.42%) |
Dec 27, 2019 | 9.100 | 9.598 | 9.100 | 9.229 | 8,540 | +0.08(+0.91%) |
Dec 26, 2019 | 9.110 | 9.200 | 9.100 | 9.146 | 1,446 | +0.04(+0.49%) |
Dec 24, 2019 | 9.000 | 9.172 | 8.600 | 9.101 | 2,730 | -0.05(-0.56%) |
Dec 23, 2019 | 9.200 | 9.200 | 9.000 | 9.152 | 1,634 | -0.02(-0.17%) |
Dec 20, 2019 | 9.200 | 9.300 | 8.800 | 9.168 | 3,840 | +0.07(+0.74%) |
Dec 19, 2019 | 9.200 | 9.446 | 9.081 | 9.101 | 2,449 | -0.20(-2.12%) |
Dec 18, 2019 | 9.100 | 9.970 | 9.100 | 9.298 | 3,330 | -0.40(-4.10%) |
Dec 17, 2019 | 9.500 | 9.789 | 9.303 | 9.696 | 1,729 | +0.09(+0.99%) |
Dec 16, 2019 | 9.560 | 10.40 | 9.550 | 9.601 | 3,091 | +0.04(+0.43%) |
Dec 13, 2019 | 10.00 | 10.96 | 9.501 | 9.560 | 6,830 | -0.14(-1.44%) |
Dec 12, 2019 | 9.500 | 9.980 | 9.250 | 9.700 | 5,943 | +0.34(+3.69%) |
Dec 11, 2019 | 9.310 | 9.600 | 9.310 | 9.355 | 1,318 | +0.05(+0.59%) |
Dec 10, 2019 | 9.600 | 9.600 | 9.200 | 9.300 | 2,711 | -0.28(-2.95%) |
Dec 09, 2019 | 9.700 | 9.700 | 9.580 | 9.583 | 1,635 | +0.01(+0.10%) |
Dec 06, 2019 | 9.800 | 9.800 | 9.220 | 9.573 | 880 | +0.12(+1.29%) |
Dec 05, 2019 | 9.300 | 9.600 | 9.300 | 9.451 | 889 | +0.25(+2.74%) |
Dec 04, 2019 | 9.130 | 9.500 | 9.130 | 9.199 | 2,100 | +0.10(+1.07%) |
Dec 03, 2019 | 9.250 | 9.250 | 9.000 | 9.102 | 2,075 | -0.27(-2.91%) |