Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.806 | 7.806 | 7.550 | 7.550 | 3,600 | +0.05(+0.66%) |
Feb 27, 2020 | 7.434 | 7.950 | 7.434 | 7.500 | 2,113 | -0.79(-9.53%) |
Feb 26, 2020 | 8.290 | 8.290 | 8.290 | 355 | +0.00(+0.00%) | |
Feb 25, 2020 | 8.380 | 8.380 | 8.290 | 8.290 | 331 | +0.22(+2.73%) |
Feb 24, 2020 | 8.430 | 8.550 | 7.890 | 8.070 | 8,084 | -0.64(-7.35%) |
Feb 21, 2020 | 8.890 | 8.890 | 8.710 | 8.710 | 2,600 | -0.13(-1.47%) |
Feb 20, 2020 | 9.107 | 9.357 | 8.840 | 8.840 | 5,227 | -0.04(-0.48%) |
Feb 19, 2020 | 9.104 | 9.600 | 8.640 | 8.883 | 1,175,809 | -0.13(-1.41%) |
Feb 18, 2020 | 9.000 | 9.057 | 8.940 | 9.010 | 7,904 | -0.20(-2.17%) |
Feb 14, 2020 | 9.170 | 9.290 | 9.000 | 9.209 | 2,600 | -0.14(-1.50%) |
Feb 13, 2020 | 9.120 | 9.387 | 9.120 | 9.350 | 1,956 | +0.17(+1.91%) |
Feb 12, 2020 | 9.075 | 9.194 | 9.050 | 9.175 | 80,704 | +0.17(+1.91%) |
Feb 11, 2020 | 9.110 | 9.220 | 9.000 | 9.003 | 33,210 | -0.18(-1.99%) |
Feb 10, 2020 | 9.100 | 9.330 | 9.050 | 9.185 | 53,498 | +0.17(+1.83%) |
Feb 07, 2020 | 8.960 | 9.200 | 8.740 | 9.020 | 28,000 | +0.01(+0.11%) |
Feb 06, 2020 | 9.159 | 9.301 | 9.000 | 9.010 | 11,924 | -0.18(-1.96%) |
Feb 05, 2020 | 9.460 | 9.600 | 9.180 | 9.190 | 20,177 | -0.27(-2.85%) |
Feb 04, 2020 | 9.510 | 9.560 | 9.460 | 9.460 | 1,002 | -0.05(-0.53%) |
Feb 03, 2020 | 9.510 | 9.510 | 9.510 | 229 | +0.00(+0.00%) | |
Jan 31, 2020 | 9.780 | 9.780 | 9.510 | 9.510 | 700 | -0.40(-4.04%) |
Jan 30, 2020 | 9.940 | 9.940 | 9.910 | 9.910 | 863 | +0.04(+0.41%) |
Jan 29, 2020 | 9.870 | 9.870 | 9.870 | 65 | +0.00(+0.00%) | |
Jan 28, 2020 | 10.05 | 10.10 | 9.510 | 9.870 | 40,171 | -0.31(-3.05%) |
Jan 27, 2020 | 9.390 | 10.18 | 9.245 | 10.18 | 68,145 | +0.45(+4.62%) |
Jan 24, 2020 | 9.720 | 9.750 | 9.473 | 9.730 | 1,900 | -0.18(-1.82%) |
Jan 23, 2020 | 9.910 | 9.910 | 9.910 | 245 | +0.00(+0.00%) | |
Jan 22, 2020 | 10.65 | 10.80 | 9.907 | 9.910 | 8,515 | -0.89(-8.24%) |
Jan 21, 2020 | 10.87 | 10.87 | 10.80 | 10.80 | 980 | -0.07(-0.64%) |
Jan 17, 2020 | 10.99 | 10.99 | 10.52 | 10.87 | 2,400 | +0.03(+0.28%) |
Jan 16, 2020 | 10.79 | 10.99 | 10.75 | 10.84 | 15,432 | +0.04(+0.37%) |
Jan 15, 2020 | 10.73 | 10.80 | 10.73 | 10.80 | 1,565 | +0.30(+2.86%) |
Jan 14, 2020 | 10.66 | 10.70 | 10.24 | 10.50 | 2,746 | +0.01(+0.10%) |
Jan 13, 2020 | 10.40 | 10.49 | 10.40 | 10.49 | 1,177 | -0.01(-0.08%) |
Jan 10, 2020 | 10.47 | 10.50 | 9.940 | 10.50 | 2,000 | +0.20(+1.93%) |
Jan 09, 2020 | 10.47 | 10.47 | 9.715 | 10.30 | 3,272 | -0.14(-1.34%) |
Jan 08, 2020 | 10.27 | 10.50 | 9.990 | 10.44 | 1,585 | +0.65(+6.69%) |
Jan 07, 2020 | 9.560 | 10.32 | 9.560 | 9.785 | 70,019 | -0.23(-2.35%) |
Jan 06, 2020 | 9.960 | 10.02 | 9.960 | 10.02 | 960 | +0.05(+0.50%) |
Jan 03, 2020 | 9.910 | 9.970 | 9.910 | 9.970 | 700 | +0.05(+0.50%) |
Jan 02, 2020 | 9.415 | 9.920 | 9.415 | 9.920 | 478 | +0.37(+3.87%) |
Dec 31, 2019 | 9.480 | 9.650 | 9.480 | 9.550 | 800 | +0.06(+0.59%) |
Dec 30, 2019 | 9.190 | 9.660 | 9.190 | 9.494 | 3,627 | -0.17(-1.72%) |
Dec 27, 2019 | 9.660 | 9.660 | 9.660 | 9.660 | 1,000 | -0.04(-0.41%) |
Dec 26, 2019 | 9.650 | 9.700 | 9.650 | 9.700 | 690 | +0.59(+6.48%) |
Dec 24, 2019 | 9.550 | 9.990 | 9.100 | 9.110 | 3,900 | -0.54(-5.60%) |
Dec 23, 2019 | 9.620 | 9.650 | 9.400 | 9.650 | 941 | +0.18(+1.90%) |
Dec 20, 2019 | 9.520 | 9.540 | 9.470 | 9.470 | 1,600 | -0.22(-2.24%) |
Dec 18, 2019 | 9.687 | 9.687 | 9.687 | 0 | -0.02(-0.24%) | |
Dec 17, 2019 | 9.710 | 9.710 | 9.710 | 6 | +0.00(+0.00%) | |
Dec 16, 2019 | 9.710 | 9.710 | 9.710 | 9.710 | 382 | -0.31(-3.09%) |
Dec 13, 2019 | 10.02 | 10.02 | 10.02 | 136 | +0.00(+0.00%) | |
Dec 12, 2019 | 10.02 | 10.02 | 10.02 | 10 | +0.00(+0.00%) | |
Dec 11, 2019 | 10.02 | 10.02 | 10.02 | 10.02 | 873 | -0.07(-0.69%) |
Dec 10, 2019 | 10.09 | 10.09 | 10.09 | 121 | +0.00(+0.00%) | |
Dec 09, 2019 | 10.09 | 10.09 | 10.09 | 10.09 | 677 | -0.10(-0.98%) |
Dec 06, 2019 | 10.19 | 10.19 | 10.19 | 10.19 | 1,300 | -0.12(-1.16%) |
Dec 05, 2019 | 10.31 | 10.31 | 10.31 | 2 | +0.00(+0.00%) | |
Dec 04, 2019 | 10.34 | 10.34 | 10.29 | 10.31 | 15,176 | -0.02(-0.19%) |
Dec 03, 2019 | 10.33 | 10.33 | 10.33 | 67 | +0.00(+0.00%) |