Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.330 | 8.730 | 8.280 | 8.590 | 738,100 | +0.06(+0.70%) |
Feb 27, 2020 | 9.020 | 9.020 | 8.300 | 8.530 | 621,750 | -0.50(-5.54%) |
Feb 26, 2020 | 9.000 | 9.180 | 8.800 | 9.030 | 772,818 | +0.35(+4.03%) |
Feb 25, 2020 | 9.750 | 9.950 | 8.560 | 8.680 | 978,889 | -0.67(-7.17%) |
Feb 24, 2020 | 9.700 | 9.940 | 9.250 | 9.350 | 754,427 | -0.88(-8.60%) |
Feb 21, 2020 | 10.43 | 10.47 | 9.960 | 10.23 | 639,900 | -0.24(-2.29%) |
Feb 20, 2020 | 10.22 | 10.63 | 10.22 | 10.47 | 871,332 | +0.18(+1.75%) |
Feb 19, 2020 | 10.01 | 10.37 | 9.920 | 10.29 | 662,719 | +0.36(+3.63%) |
Feb 18, 2020 | 9.670 | 10.15 | 9.670 | 9.930 | 581,317 | +0.24(+2.48%) |
Feb 14, 2020 | 9.440 | 9.710 | 9.200 | 9.690 | 670,900 | +0.35(+3.75%) |
Feb 13, 2020 | 9.430 | 9.840 | 9.330 | 9.340 | 697,541 | -0.16(-1.68%) |
Feb 12, 2020 | 9.450 | 9.815 | 9.291 | 9.500 | 497,177 | +0.07(+0.74%) |
Feb 11, 2020 | 9.760 | 9.800 | 9.220 | 9.430 | 753,639 | -0.26(-2.68%) |
Feb 10, 2020 | 9.680 | 9.940 | 9.430 | 9.690 | 611,492 | +0.01(+0.10%) |
Feb 07, 2020 | 10.11 | 10.18 | 9.670 | 9.680 | 724,100 | -0.43(-4.25%) |
Feb 06, 2020 | 10.66 | 10.69 | 10.08 | 10.11 | 967,649 | -0.25(-2.41%) |
Feb 05, 2020 | 10.46 | 10.68 | 10.33 | 10.36 | 661,605 | -0.03(-0.29%) |
Feb 04, 2020 | 10.25 | 10.54 | 10.20 | 10.39 | 603,705 | +0.22(+2.16%) |
Feb 03, 2020 | 10.29 | 10.36 | 9.980 | 10.17 | 436,926 | -0.06(-0.59%) |
Jan 31, 2020 | 10.01 | 10.24 | 9.650 | 10.23 | 397,400 | +0.17(+1.69%) |
Jan 30, 2020 | 9.920 | 10.13 | 9.820 | 10.06 | 321,566 | +0.06(+0.60%) |
Jan 29, 2020 | 9.970 | 10.15 | 9.850 | 10.00 | 384,615 | +0.06(+0.60%) |
Jan 28, 2020 | 10.27 | 10.39 | 9.770 | 9.940 | 628,830 | -0.26(-2.55%) |
Jan 27, 2020 | 9.670 | 10.41 | 9.630 | 10.20 | 583,303 | +0.37(+3.76%) |
Jan 24, 2020 | 10.20 | 10.46 | 9.670 | 9.830 | 588,400 | -0.36(-3.53%) |
Jan 23, 2020 | 10.11 | 10.30 | 9.610 | 10.19 | 842,747 | +0.09(+0.89%) |
Jan 22, 2020 | 11.00 | 11.06 | 10.00 | 10.10 | 1,470,578 | -1.06(-9.50%) |
Jan 21, 2020 | 11.27 | 11.40 | 11.06 | 11.16 | 578,473 | -0.13(-1.15%) |
Jan 17, 2020 | 11.28 | 11.73 | 11.14 | 11.29 | 685,100 | +0.12(+1.07%) |
Jan 16, 2020 | 10.89 | 11.24 | 10.84 | 11.17 | 423,427 | +0.33(+3.04%) |
Jan 15, 2020 | 10.95 | 11.15 | 10.69 | 10.84 | 553,977 | -0.13(-1.19%) |
Jan 14, 2020 | 10.66 | 11.18 | 10.33 | 10.97 | 881,671 | +0.28(+2.62%) |
Jan 13, 2020 | 10.86 | 10.87 | 10.31 | 10.69 | 892,491 | -0.17(-1.57%) |
Jan 10, 2020 | 11.63 | 11.63 | 10.80 | 10.86 | 1,768,800 | -0.77(-6.62%) |
Jan 09, 2020 | 13.18 | 13.75 | 11.30 | 11.63 | 2,633,025 | -0.58(-4.75%) |
Jan 08, 2020 | 11.21 | 12.36 | 11.21 | 12.21 | 690,935 | +1.03(+9.21%) |
Jan 07, 2020 | 10.68 | 11.33 | 10.61 | 11.18 | 632,121 | -0.15(-1.32%) |
Jan 06, 2020 | 11.62 | 11.68 | 11.05 | 11.33 | 504,429 | -0.24(-2.07%) |
Jan 03, 2020 | 11.82 | 12.11 | 11.55 | 11.57 | 437,400 | -0.47(-3.90%) |
Jan 02, 2020 | 12.25 | 12.26 | 11.65 | 12.04 | 364,102 | -0.13(-1.07%) |
Dec 31, 2019 | 11.50 | 12.57 | 11.50 | 12.17 | 713,600 | +0.59(+5.09%) |
Dec 30, 2019 | 11.85 | 11.99 | 11.34 | 11.58 | 588,657 | -0.31(-2.61%) |
Dec 27, 2019 | 12.25 | 12.25 | 11.78 | 11.89 | 474,600 | -0.27(-2.22%) |
Dec 26, 2019 | 12.02 | 12.23 | 11.89 | 12.16 | 375,432 | +0.11(+0.91%) |
Dec 24, 2019 | 11.86 | 12.28 | 11.79 | 12.05 | 341,600 | +0.09(+0.75%) |
Dec 23, 2019 | 12.42 | 12.42 | 11.92 | 11.96 | 538,875 | -0.38(-3.08%) |
Dec 20, 2019 | 12.50 | 12.61 | 12.23 | 12.34 | 759,600 | -0.09(-0.72%) |
Dec 19, 2019 | 12.02 | 12.48 | 11.91 | 12.43 | 475,050 | +0.42(+3.50%) |
Dec 18, 2019 | 12.06 | 12.31 | 11.88 | 12.01 | 421,077 | -0.13(-1.07%) |
Dec 17, 2019 | 12.04 | 12.43 | 11.95 | 12.14 | 494,118 | -0.31(-2.49%) |
Dec 16, 2019 | 12.12 | 12.66 | 12.10 | 12.45 | 407,819 | +0.35(+2.89%) |
Dec 13, 2019 | 12.40 | 12.80 | 11.99 | 12.10 | 516,100 | -0.28(-2.26%) |
Dec 12, 2019 | 12.06 | 12.55 | 12.02 | 12.38 | 509,935 | +0.36(+3.00%) |
Dec 11, 2019 | 11.79 | 12.41 | 11.61 | 12.02 | 842,227 | +0.13(+1.09%) |
Dec 10, 2019 | 12.15 | 12.48 | 11.86 | 11.89 | 597,649 | -0.31(-2.54%) |
Dec 09, 2019 | 12.48 | 12.70 | 12.19 | 12.20 | 327,992 | -0.30(-2.40%) |
Dec 06, 2019 | 12.52 | 12.75 | 12.31 | 12.50 | 338,000 | -0.01(-0.08%) |
Dec 05, 2019 | 12.87 | 12.98 | 12.50 | 12.51 | 428,949 | -0.19(-1.50%) |
Dec 04, 2019 | 13.84 | 13.84 | 12.33 | 12.70 | 1,543,114 | -1.08(-7.84%) |
Dec 03, 2019 | 13.64 | 13.92 | 13.51 | 13.78 | 397,408 | -0.14(-1.01%) |