Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.100 | 7.650 | 7.100 | 7.440 | 65,900 | +0.13(+1.78%) |
Feb 27, 2020 | 7.560 | 7.765 | 7.310 | 7.310 | 35,115 | -0.52(-6.64%) |
Feb 26, 2020 | 8.110 | 8.180 | 7.800 | 7.830 | 29,386 | -0.28(-3.45%) |
Feb 25, 2020 | 8.190 | 8.200 | 8.060 | 8.110 | 18,042 | -0.14(-1.70%) |
Feb 24, 2020 | 8.240 | 8.297 | 8.080 | 8.250 | 48,932 | -0.12(-1.43%) |
Feb 21, 2020 | 8.840 | 8.840 | 8.370 | 8.370 | 27,000 | -0.37(-4.23%) |
Feb 20, 2020 | 8.820 | 8.950 | 8.590 | 8.740 | 16,987 | -0.08(-0.91%) |
Feb 19, 2020 | 8.980 | 8.980 | 8.750 | 8.820 | 65,588 | -0.14(-1.56%) |
Feb 18, 2020 | 8.910 | 9.100 | 8.760 | 8.960 | 23,185 | -0.04(-0.44%) |
Feb 14, 2020 | 9.020 | 9.220 | 8.980 | 9.000 | 33,700 | -0.14(-1.53%) |
Feb 13, 2020 | 9.140 | 9.220 | 9.000 | 9.140 | 39,965 | +0.09(+0.99%) |
Feb 12, 2020 | 8.970 | 9.100 | 8.947 | 9.050 | 37,294 | +0.13(+1.46%) |
Feb 11, 2020 | 8.940 | 9.070 | 8.850 | 8.920 | 18,585 | -0.09(-1.00%) |
Feb 10, 2020 | 9.040 | 9.160 | 8.990 | 9.010 | 19,701 | -0.09(-0.99%) |
Feb 07, 2020 | 9.000 | 9.150 | 9.000 | 9.100 | 45,000 | -0.04(-0.44%) |
Feb 06, 2020 | 9.310 | 9.350 | 9.140 | 9.140 | 35,668 | -0.11(-1.19%) |
Feb 05, 2020 | 8.920 | 9.360 | 8.920 | 9.250 | 49,950 | +0.43(+4.88%) |
Feb 04, 2020 | 9.000 | 9.050 | 8.677 | 8.820 | 104,494 | -0.16(-1.78%) |
Feb 03, 2020 | 8.720 | 9.070 | 8.720 | 8.980 | 46,295 | +0.24(+2.75%) |
Jan 31, 2020 | 9.020 | 9.020 | 8.710 | 8.740 | 34,300 | -0.21(-2.35%) |
Jan 30, 2020 | 8.990 | 9.150 | 8.880 | 8.950 | 35,423 | -0.06(-0.67%) |
Jan 29, 2020 | 9.050 | 9.150 | 8.920 | 9.010 | 41,800 | -0.10(-1.10%) |
Jan 28, 2020 | 8.950 | 9.180 | 8.950 | 9.110 | 73,598 | +0.15(+1.67%) |
Jan 27, 2020 | 9.440 | 9.970 | 8.920 | 8.960 | 99,256 | -1.15(-11.37%) |
Jan 24, 2020 | 10.12 | 10.22 | 9.990 | 10.11 | 34,100 | -0.09(-0.88%) |
Jan 23, 2020 | 10.06 | 10.20 | 10.06 | 10.20 | 14,909 | +0.05(+0.49%) |
Jan 22, 2020 | 10.22 | 10.35 | 10.10 | 10.15 | 24,488 | -0.15(-1.46%) |
Jan 21, 2020 | 10.29 | 10.31 | 10.14 | 10.30 | 21,586 | +0.04(+0.39%) |
Jan 17, 2020 | 10.43 | 10.51 | 10.25 | 10.26 | 32,100 | -0.07(-0.68%) |
Jan 16, 2020 | 10.22 | 10.35 | 10.21 | 10.33 | 11,895 | +0.21(+2.08%) |
Jan 15, 2020 | 10.04 | 10.32 | 10.00 | 10.12 | 33,763 | -0.01(-0.10%) |
Jan 14, 2020 | 10.10 | 10.21 | 9.940 | 10.13 | 27,722 | -0.02(-0.20%) |
Jan 13, 2020 | 10.18 | 10.38 | 9.920 | 10.15 | 48,480 | -0.08(-0.78%) |
Jan 10, 2020 | 10.79 | 10.95 | 10.16 | 10.23 | 51,900 | -0.67(-6.15%) |
Jan 09, 2020 | 10.98 | 10.98 | 10.77 | 10.90 | 19,684 | -0.10(-0.91%) |
Jan 08, 2020 | 10.92 | 11.00 | 10.87 | 11.00 | 22,732 | +0.04(+0.36%) |
Jan 07, 2020 | 10.98 | 11.00 | 10.87 | 10.96 | 12,117 | -0.08(-0.72%) |
Jan 06, 2020 | 11.03 | 11.07 | 10.88 | 11.04 | 11,704 | -0.07(-0.63%) |
Jan 03, 2020 | 11.12 | 11.12 | 11.02 | 11.11 | 19,600 | -0.13(-1.16%) |
Jan 02, 2020 | 11.41 | 11.49 | 11.12 | 11.24 | 21,876 | -0.23(-2.01%) |
Dec 31, 2019 | 11.27 | 11.57 | 11.27 | 11.47 | 15,700 | +0.13(+1.15%) |
Dec 30, 2019 | 11.31 | 11.37 | 11.16 | 11.34 | 51,334 | +0.20(+1.80%) |
Dec 27, 2019 | 11.07 | 11.31 | 11.00 | 11.14 | 19,000 | +0.00(+0.00%) |
Dec 26, 2019 | 11.12 | 11.30 | 11.09 | 11.14 | 12,411 | -0.06(-0.54%) |
Dec 24, 2019 | 11.17 | 11.26 | 11.10 | 11.20 | 6,400 | +0.04(+0.36%) |
Dec 23, 2019 | 11.54 | 11.54 | 11.15 | 11.16 | 11,589 | -0.36(-3.12%) |
Dec 20, 2019 | 11.62 | 11.62 | 11.17 | 11.52 | 163,700 | -0.05(-0.43%) |
Dec 19, 2019 | 11.76 | 11.76 | 11.45 | 11.57 | 24,271 | -0.07(-0.60%) |
Dec 18, 2019 | 11.69 | 11.73 | 11.60 | 11.64 | 19,067 | -0.13(-1.10%) |
Dec 17, 2019 | 11.68 | 11.85 | 11.68 | 11.77 | 20,411 | -0.02(-0.17%) |
Dec 16, 2019 | 11.89 | 11.90 | 11.75 | 11.79 | 39,786 | +0.13(+1.11%) |
Dec 13, 2019 | 11.46 | 11.68 | 11.38 | 11.66 | 31,200 | +0.07(+0.60%) |
Dec 12, 2019 | 11.21 | 11.71 | 11.20 | 11.59 | 39,530 | +0.28(+2.48%) |
Dec 11, 2019 | 11.34 | 11.50 | 11.21 | 11.31 | 31,231 | +0.09(+0.80%) |
Dec 10, 2019 | 11.06 | 11.26 | 10.98 | 11.22 | 23,119 | +0.26(+2.37%) |
Dec 09, 2019 | 11.09 | 11.10 | 10.89 | 10.96 | 49,772 | -0.14(-1.26%) |
Dec 06, 2019 | 10.97 | 11.10 | 10.85 | 11.10 | 46,700 | +0.26(+2.40%) |
Dec 05, 2019 | 11.01 | 11.01 | 10.80 | 10.84 | 16,790 | -0.05(-0.46%) |
Dec 04, 2019 | 10.86 | 11.12 | 10.86 | 10.89 | 17,302 | -0.03(-0.27%) |
Dec 03, 2019 | 11.05 | 11.29 | 10.83 | 10.92 | 16,117 | -0.12(-1.09%) |