Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.460 | 8.170 | 6.250 | 8.170 | 682,660 | +1.35(+19.79%) |
Feb 27, 2020 | 7.000 | 7.150 | 6.360 | 6.820 | 401,020 | -0.36(-5.01%) |
Feb 26, 2020 | 7.000 | 7.550 | 7.000 | 7.180 | 247,625 | +0.17(+2.43%) |
Feb 25, 2020 | 7.390 | 7.620 | 6.950 | 7.010 | 364,888 | -0.38(-5.14%) |
Feb 24, 2020 | 7.740 | 7.800 | 7.290 | 7.390 | 228,804 | -0.40(-5.13%) |
Feb 21, 2020 | 7.970 | 8.000 | 7.740 | 7.790 | 283,339 | -0.19(-2.38%) |
Feb 20, 2020 | 7.910 | 8.250 | 7.910 | 7.980 | 252,841 | +0.02(+0.25%) |
Feb 19, 2020 | 8.400 | 8.500 | 7.890 | 7.960 | 218,988 | -0.38(-4.56%) |
Feb 18, 2020 | 8.570 | 8.600 | 8.340 | 8.340 | 168,662 | -0.15(-1.77%) |
Feb 14, 2020 | 8.490 | 8.490 | 8.490 | 0 | +0.16(+1.92%) | |
Feb 13, 2020 | 8.470 | 8.780 | 8.270 | 8.330 | 215,265 | -0.12(-1.42%) |
Feb 12, 2020 | 8.730 | 8.870 | 8.450 | 8.450 | 132,227 | -0.12(-1.40%) |
Feb 11, 2020 | 8.470 | 9.140 | 8.350 | 8.570 | 387,139 | +0.09(+1.06%) |
Feb 10, 2020 | 8.900 | 9.060 | 8.370 | 8.480 | 290,764 | -0.42(-4.72%) |
Feb 07, 2020 | 9.000 | 9.000 | 8.630 | 8.900 | 241,340 | -0.16(-1.77%) |
Feb 06, 2020 | 9.330 | 9.400 | 9.030 | 9.060 | 192,479 | -0.30(-3.21%) |
Feb 05, 2020 | 9.720 | 9.750 | 9.310 | 9.360 | 170,785 | -0.44(-4.49%) |
Feb 04, 2020 | 9.450 | 9.930 | 9.370 | 9.800 | 127,551 | +0.35(+3.70%) |
Feb 03, 2020 | 9.520 | 9.570 | 9.290 | 9.450 | 146,092 | -0.14(-1.46%) |
Jan 31, 2020 | 10.14 | 10.15 | 9.390 | 9.590 | 279,225 | -0.37(-3.71%) |
Jan 30, 2020 | 10.17 | 10.30 | 9.950 | 9.960 | 137,940 | -0.38(-3.68%) |
Jan 29, 2020 | 10.56 | 10.89 | 10.25 | 10.34 | 174,518 | -0.16(-1.52%) |
Jan 28, 2020 | 10.06 | 10.55 | 9.930 | 10.50 | 206,191 | +0.57(+5.74%) |
Jan 27, 2020 | 9.510 | 10.17 | 9.510 | 9.930 | 248,407 | -0.30(-2.93%) |
Jan 24, 2020 | 11.04 | 11.04 | 10.08 | 10.23 | 318,290 | -0.77(-7.00%) |
Jan 23, 2020 | 11.26 | 11.44 | 10.86 | 11.00 | 200,719 | -0.40(-3.51%) |
Jan 22, 2020 | 11.61 | 11.75 | 11.30 | 11.40 | 350,634 | -0.05(-0.44%) |
Jan 21, 2020 | 11.27 | 11.80 | 11.25 | 11.45 | 494,792 | +0.45(+4.09%) |
Jan 20, 2020 | 11.46 | 11.46 | 10.91 | 11.00 | 140,863 | -0.50(-4.35%) |
Jan 17, 2020 | 11.73 | 11.80 | 11.18 | 11.50 | 351,001 | +0.01(+0.09%) |
Jan 16, 2020 | 10.83 | 11.83 | 10.62 | 11.49 | 1,014,338 | +0.93(+8.81%) |
Jan 15, 2020 | 8.900 | 10.69 | 8.900 | 10.56 | 928,755 | +1.56(+17.33%) |
Jan 14, 2020 | 8.900 | 9.000 | 8.620 | 9.000 | 343,405 | -0.02(-0.22%) |
Jan 13, 2020 | 9.030 | 9.140 | 8.690 | 9.020 | 280,589 | +0.06(+0.67%) |
Jan 10, 2020 | 8.700 | 9.160 | 8.700 | 8.960 | 226,106 | +0.26(+2.99%) |
Jan 09, 2020 | 8.530 | 8.710 | 8.450 | 8.700 | 332,191 | +0.19(+2.23%) |
Jan 08, 2020 | 8.580 | 8.770 | 8.330 | 8.510 | 479,063 | -0.17(-1.96%) |
Jan 07, 2020 | 8.940 | 9.000 | 8.500 | 8.680 | 403,472 | -0.21(-2.36%) |
Jan 06, 2020 | 9.500 | 9.530 | 8.890 | 8.890 | 469,704 | -0.60(-6.32%) |
Jan 03, 2020 | 9.640 | 9.830 | 9.470 | 9.490 | 225,555 | -0.27(-2.77%) |
Jan 02, 2020 | 10.10 | 10.19 | 9.750 | 9.760 | 260,258 | -0.18(-1.81%) |
Dec 31, 2019 | 9.940 | 9.940 | 9.940 | 0 | +0.27(+2.79%) | |
Dec 30, 2019 | 10.00 | 10.02 | 9.670 | 9.670 | 332,540 | -0.25(-2.52%) |
Dec 27, 2019 | 9.980 | 10.16 | 9.890 | 9.920 | 429,477 | -0.28(-2.75%) |
Dec 24, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.15(+1.49%) | |
Dec 23, 2019 | 10.20 | 10.35 | 9.980 | 10.05 | 244,573 | -0.16(-1.57%) |
Dec 20, 2019 | 10.55 | 10.85 | 10.15 | 10.21 | 569,487 | -0.26(-2.48%) |
Dec 19, 2019 | 9.910 | 10.57 | 9.910 | 10.47 | 395,145 | +0.44(+4.39%) |
Dec 18, 2019 | 10.45 | 10.45 | 9.820 | 10.03 | 545,428 | -0.51(-4.84%) |
Dec 17, 2019 | 11.17 | 11.17 | 10.06 | 10.54 | 737,044 | -0.66(-5.89%) |
Dec 16, 2019 | 11.42 | 11.43 | 11.15 | 11.20 | 285,227 | -0.25(-2.18%) |
Dec 13, 2019 | 11.25 | 11.60 | 11.23 | 11.45 | 574,210 | +0.19(+1.69%) |
Dec 12, 2019 | 11.42 | 11.79 | 11.19 | 11.26 | 349,625 | -0.23(-2.00%) |
Dec 11, 2019 | 11.67 | 11.96 | 11.36 | 11.49 | 228,797 | -0.03(-0.26%) |
Dec 10, 2019 | 12.25 | 12.31 | 11.50 | 11.52 | 321,238 | -0.68(-5.57%) |
Dec 09, 2019 | 11.57 | 12.23 | 11.42 | 12.20 | 439,701 | +0.80(+7.02%) |
Dec 06, 2019 | 11.45 | 11.85 | 11.38 | 11.40 | 339,538 | -0.24(-2.06%) |
Dec 05, 2019 | 11.87 | 11.97 | 11.59 | 11.64 | 236,141 | -0.31(-2.59%) |
Dec 04, 2019 | 12.18 | 12.18 | 11.67 | 11.95 | 569,539 | -0.23(-1.89%) |
Dec 03, 2019 | 11.80 | 12.34 | 11.64 | 12.18 | 654,473 | +0.35(+2.96%) |