Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.500 | 9.530 | 7.378 | 8.690 | 408,000 | +0.79(+10.00%) |
Feb 27, 2020 | 7.870 | 8.280 | 7.500 | 7.900 | 448,484 | +0.04(+0.51%) |
Feb 26, 2020 | 9.000 | 9.245 | 7.785 | 7.860 | 624,823 | -1.00(-11.29%) |
Feb 25, 2020 | 10.23 | 10.30 | 8.820 | 8.860 | 458,581 | -1.30(-12.80%) |
Feb 24, 2020 | 10.58 | 10.58 | 10.10 | 10.16 | 176,505 | -0.79(-7.21%) |
Feb 21, 2020 | 11.32 | 11.42 | 10.83 | 10.95 | 190,100 | -0.46(-4.03%) |
Feb 20, 2020 | 10.93 | 11.48 | 10.81 | 11.41 | 170,936 | +0.48(+4.39%) |
Feb 19, 2020 | 11.34 | 11.53 | 10.89 | 10.93 | 251,478 | -0.37(-3.27%) |
Feb 18, 2020 | 10.94 | 11.57 | 10.90 | 11.30 | 260,723 | +0.36(+3.29%) |
Feb 14, 2020 | 10.70 | 11.09 | 10.50 | 10.94 | 210,800 | +0.19(+1.77%) |
Feb 13, 2020 | 10.50 | 10.77 | 10.38 | 10.75 | 185,238 | +0.21(+1.99%) |
Feb 12, 2020 | 10.75 | 10.84 | 10.45 | 10.54 | 196,555 | -0.11(-1.03%) |
Feb 11, 2020 | 10.50 | 11.10 | 10.25 | 10.65 | 249,815 | +0.29(+2.80%) |
Feb 10, 2020 | 10.74 | 10.91 | 10.30 | 10.36 | 316,797 | -0.41(-3.81%) |
Feb 07, 2020 | 10.88 | 11.26 | 10.60 | 10.77 | 177,400 | -0.18(-1.64%) |
Feb 06, 2020 | 11.26 | 11.39 | 10.90 | 10.95 | 204,374 | -0.27(-2.41%) |
Feb 05, 2020 | 11.23 | 11.34 | 10.53 | 11.22 | 255,956 | +0.02(+0.18%) |
Feb 04, 2020 | 11.34 | 11.64 | 10.86 | 11.20 | 257,881 | +0.08(+0.72%) |
Feb 03, 2020 | 11.52 | 11.71 | 11.05 | 11.12 | 189,896 | -0.23(-2.03%) |
Jan 31, 2020 | 11.91 | 11.91 | 11.06 | 11.35 | 309,600 | -0.60(-5.02%) |
Jan 30, 2020 | 12.28 | 12.34 | 11.64 | 11.95 | 239,935 | -0.48(-3.86%) |
Jan 29, 2020 | 12.94 | 13.09 | 12.21 | 12.43 | 165,024 | -0.48(-3.72%) |
Jan 28, 2020 | 12.73 | 13.22 | 12.53 | 12.91 | 140,962 | +0.30(+2.38%) |
Jan 27, 2020 | 12.75 | 13.05 | 12.50 | 12.61 | 242,843 | -0.45(-3.45%) |
Jan 24, 2020 | 13.97 | 13.99 | 12.95 | 13.06 | 162,600 | -0.61(-4.46%) |
Jan 23, 2020 | 13.36 | 14.00 | 13.04 | 13.67 | 218,189 | +0.16(+1.18%) |
Jan 22, 2020 | 13.54 | 13.71 | 12.85 | 13.51 | 197,448 | -0.04(-0.30%) |
Jan 21, 2020 | 12.70 | 13.60 | 12.50 | 13.55 | 302,395 | +0.80(+6.27%) |
Jan 17, 2020 | 13.86 | 13.95 | 12.72 | 12.75 | 308,600 | -1.02(-7.41%) |
Jan 16, 2020 | 13.12 | 13.95 | 13.00 | 13.77 | 411,144 | +1.03(+8.08%) |
Jan 15, 2020 | 12.62 | 13.00 | 12.61 | 12.74 | 232,730 | +0.01(+0.08%) |
Jan 14, 2020 | 12.83 | 12.93 | 12.19 | 12.73 | 476,617 | -0.20(-1.55%) |
Jan 13, 2020 | 13.83 | 14.60 | 12.50 | 12.93 | 782,886 | -1.48(-10.27%) |
Jan 10, 2020 | 14.64 | 14.98 | 14.23 | 14.41 | 236,700 | -0.24(-1.64%) |
Jan 09, 2020 | 14.64 | 14.96 | 14.12 | 14.65 | 262,231 | +0.05(+0.34%) |
Jan 08, 2020 | 14.21 | 14.84 | 13.80 | 14.60 | 404,349 | +0.38(+2.67%) |
Jan 07, 2020 | 15.56 | 15.66 | 14.07 | 14.22 | 376,490 | -1.35(-8.67%) |
Jan 06, 2020 | 15.23 | 15.99 | 14.93 | 15.57 | 427,364 | +0.23(+1.50%) |
Jan 03, 2020 | 15.01 | 15.48 | 14.75 | 15.34 | 375,000 | +0.18(+1.15%) |
Jan 02, 2020 | 16.25 | 16.48 | 15.00 | 15.16 | 533,638 | -0.89(-5.51%) |
Dec 31, 2019 | 15.15 | 16.20 | 14.85 | 16.05 | 752,600 | +1.32(+8.96%) |
Dec 30, 2019 | 14.81 | 15.29 | 14.45 | 14.73 | 375,013 | -0.10(-0.67%) |
Dec 27, 2019 | 14.94 | 15.03 | 14.52 | 14.83 | 379,800 | +0.44(+3.06%) |
Dec 26, 2019 | 14.72 | 14.77 | 13.95 | 14.39 | 333,834 | -0.23(-1.57%) |
Dec 24, 2019 | 14.50 | 14.79 | 14.22 | 14.62 | 342,600 | +0.54(+3.84%) |
Dec 23, 2019 | 13.44 | 14.25 | 13.13 | 14.08 | 996,697 | +0.71(+5.31%) |
Dec 20, 2019 | 13.92 | 13.95 | 13.10 | 13.37 | 616,900 | -0.46(-3.33%) |
Dec 19, 2019 | 13.99 | 14.40 | 13.50 | 13.83 | 980,210 | +0.01(+0.07%) |
Dec 18, 2019 | 12.69 | 13.84 | 12.63 | 13.82 | 713,290 | +1.28(+10.21%) |
Dec 17, 2019 | 11.10 | 12.62 | 10.91 | 12.54 | 797,284 | +1.49(+13.48%) |
Dec 16, 2019 | 11.02 | 11.60 | 10.85 | 11.05 | 803,015 | +0.31(+2.89%) |
Dec 13, 2019 | 11.72 | 11.74 | 10.33 | 10.74 | 1,695,400 | -1.07(-9.06%) |
Dec 12, 2019 | 12.73 | 13.46 | 11.38 | 11.81 | 2,190,479 | -2.69(-18.55%) |
Dec 11, 2019 | 14.59 | 14.90 | 14.01 | 14.50 | 390,728 | +0.10(+0.69%) |
Dec 10, 2019 | 14.85 | 14.98 | 14.24 | 14.40 | 340,208 | -0.23(-1.57%) |
Dec 09, 2019 | 14.98 | 15.14 | 14.43 | 14.63 | 314,065 | -0.33(-2.21%) |
Dec 06, 2019 | 15.08 | 15.34 | 14.70 | 14.96 | 243,000 | -0.12(-0.80%) |
Dec 05, 2019 | 14.73 | 15.26 | 14.53 | 15.08 | 211,889 | +0.49(+3.39%) |
Dec 04, 2019 | 14.95 | 15.06 | 14.22 | 14.59 | 336,043 | -0.09(-0.65%) |
Dec 03, 2019 | 14.49 | 14.88 | 14.24 | 14.68 | 219,472 | -0.07(-0.47%) |