Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.100 | 10.90 | 9.100 | 9.931 | 204,470 | +0.43(+4.54%) |
Feb 27, 2020 | 10.20 | 10.20 | 8.500 | 9.500 | 237,357 | -0.90(-8.65%) |
Feb 26, 2020 | 10.50 | 10.60 | 10.20 | 10.40 | 89,038 | -0.20(-1.89%) |
Feb 25, 2020 | 10.80 | 11.10 | 10.40 | 10.60 | 94,843 | -0.20(-1.85%) |
Feb 24, 2020 | 11.00 | 11.10 | 10.50 | 10.80 | 106,091 | -0.30(-2.70%) |
Feb 21, 2020 | 11.00 | 11.50 | 10.90 | 11.10 | 239,820 | +0.40(+3.74%) |
Feb 20, 2020 | 10.50 | 10.90 | 10.40 | 10.70 | 71,014 | +0.10(+0.94%) |
Feb 19, 2020 | 10.40 | 10.70 | 10.30 | 10.60 | 45,870 | +0.20(+1.92%) |
Feb 18, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 90,590 | -0.09(-0.90%) |
Feb 14, 2020 | 10.20 | 10.50 | 10.20 | 10.49 | 74,930 | +0.09(+0.90%) |
Feb 13, 2020 | 10.60 | 10.60 | 10.20 | 10.40 | 58,867 | +0.00(+0.00%) |
Feb 12, 2020 | 10.70 | 10.80 | 10.40 | 10.40 | 72,556 | -0.40(-3.70%) |
Feb 11, 2020 | 11.00 | 11.10 | 10.60 | 10.80 | 119,789 | -0.50(-4.42%) |
Feb 10, 2020 | 11.00 | 12.10 | 10.40 | 11.30 | 592,574 | +1.10(+10.78%) |
Feb 07, 2020 | 10.30 | 10.40 | 10.10 | 10.20 | 58,260 | -0.10(-0.97%) |
Feb 06, 2020 | 10.30 | 10.60 | 10.20 | 10.30 | 41,138 | -0.10(-0.96%) |
Feb 05, 2020 | 10.50 | 10.80 | 10.30 | 10.40 | 50,286 | -0.10(-0.95%) |
Feb 04, 2020 | 10.60 | 10.60 | 10.10 | 10.50 | 65,654 | +0.40(+3.96%) |
Feb 03, 2020 | 10.30 | 10.70 | 10.10 | 10.10 | 88,853 | -0.20(-1.94%) |
Jan 31, 2020 | 10.70 | 10.80 | 10.30 | 10.30 | 96,010 | -0.60(-5.50%) |
Jan 30, 2020 | 10.70 | 10.90 | 10.10 | 10.90 | 110,156 | +0.10(+0.93%) |
Jan 29, 2020 | 11.30 | 11.50 | 10.70 | 10.80 | 74,313 | -0.50(-4.42%) |
Jan 28, 2020 | 10.50 | 11.50 | 10.50 | 11.30 | 82,183 | +0.50(+4.63%) |
Jan 27, 2020 | 11.30 | 11.40 | 10.10 | 10.80 | 147,034 | -0.80(-6.90%) |
Jan 24, 2020 | 11.80 | 12.00 | 11.40 | 11.60 | 110,600 | -0.20(-1.69%) |
Jan 23, 2020 | 12.20 | 12.20 | 11.70 | 11.80 | 124,998 | -0.30(-2.48%) |
Jan 22, 2020 | 12.30 | 13.10 | 12.00 | 12.10 | 305,551 | -0.20(-1.63%) |
Jan 21, 2020 | 12.10 | 12.30 | 11.80 | 12.30 | 106,714 | +0.30(+2.50%) |
Jan 17, 2020 | 12.30 | 12.50 | 11.80 | 12.00 | 112,950 | -0.30(-2.44%) |
Jan 16, 2020 | 11.70 | 12.70 | 11.60 | 12.30 | 273,112 | +0.60(+5.13%) |
Jan 15, 2020 | 11.60 | 12.10 | 11.40 | 11.70 | 123,093 | +0.10(+0.86%) |
Jan 14, 2020 | 11.50 | 11.80 | 11.30 | 11.60 | 113,769 | -0.20(-1.69%) |
Jan 13, 2020 | 12.40 | 12.40 | 11.00 | 11.80 | 185,327 | +0.00(+0.00%) |
Jan 10, 2020 | 11.90 | 12.00 | 11.70 | 11.80 | 98,690 | -0.10(-0.84%) |
Jan 09, 2020 | 12.30 | 12.40 | 11.60 | 11.90 | 164,208 | -0.50(-4.03%) |
Jan 08, 2020 | 12.00 | 12.60 | 11.90 | 12.40 | 166,240 | +0.00(+0.00%) |
Jan 07, 2020 | 13.00 | 13.00 | 12.20 | 12.40 | 158,087 | -0.30(-2.36%) |
Jan 06, 2020 | 12.80 | 12.90 | 12.10 | 12.70 | 204,044 | +0.40(+3.25%) |
Jan 03, 2020 | 12.00 | 12.60 | 11.10 | 12.30 | 228,530 | -0.10(-0.81%) |
Jan 02, 2020 | 13.20 | 13.20 | 11.80 | 12.40 | 251,444 | +0.00(+0.00%) |
Dec 31, 2019 | 12.30 | 13.90 | 12.10 | 12.40 | 608,810 | +0.50(+4.20%) |
Dec 30, 2019 | 10.90 | 12.50 | 10.80 | 11.90 | 523,977 | +1.10(+10.19%) |
Dec 27, 2019 | 10.50 | 10.90 | 10.30 | 10.80 | 172,350 | +0.40(+3.85%) |
Dec 26, 2019 | 10.20 | 10.80 | 10.20 | 10.40 | 144,078 | +0.20(+1.96%) |
Dec 24, 2019 | 10.20 | 10.30 | 10.10 | 10.20 | 56,600 | +0.00(+0.00%) |
Dec 23, 2019 | 10.30 | 10.30 | 9.800 | 10.20 | 145,437 | -0.10(-0.97%) |
Dec 20, 2019 | 10.40 | 10.50 | 10.10 | 10.30 | 176,270 | -0.20(-1.90%) |
Dec 19, 2019 | 11.60 | 11.80 | 10.30 | 10.50 | 713,285 | +0.30(+2.94%) |
Dec 18, 2019 | 10.50 | 10.50 | 10.10 | 10.20 | 77,697 | -0.30(-2.86%) |
Dec 17, 2019 | 10.50 | 11.00 | 10.40 | 10.50 | 90,960 | -0.20(-1.87%) |
Dec 16, 2019 | 10.20 | 10.70 | 10.10 | 10.70 | 149,223 | +0.52(+5.16%) |
Dec 13, 2019 | 10.10 | 10.35 | 9.750 | 10.18 | 108,690 | +0.08(+0.74%) |
Dec 12, 2019 | 10.00 | 10.20 | 9.700 | 10.10 | 117,956 | +0.20(+2.02%) |
Dec 11, 2019 | 10.00 | 10.30 | 9.800 | 9.900 | 163,440 | -0.50(-4.81%) |
Dec 10, 2019 | 10.50 | 10.60 | 10.10 | 10.40 | 175,803 | -0.40(-3.70%) |
Dec 09, 2019 | 11.20 | 11.20 | 10.30 | 10.80 | 231,493 | -0.40(-3.57%) |
Dec 06, 2019 | 10.70 | 11.20 | 10.10 | 11.20 | 373,670 | +0.30(+2.75%) |
Dec 05, 2019 | 11.80 | 13.00 | 10.10 | 10.90 | 2,826,728 | +1.70(+18.48%) |
Dec 04, 2019 | 9.200 | 9.300 | 9.100 | 9.200 | 71,930 | -0.10(-1.08%) |
Dec 03, 2019 | 9.300 | 9.400 | 9.100 | 9.300 | 109,639 | +0.05(+0.55%) |