Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.280 | 9.605 | 8.260 | 9.070 | 3,949,600 | -0.10(-1.09%) |
Feb 27, 2020 | 10.32 | 10.34 | 9.000 | 9.170 | 5,040,775 | -1.57(-14.62%) |
Feb 26, 2020 | 10.57 | 11.52 | 10.35 | 10.74 | 2,623,222 | -0.01(-0.09%) |
Feb 25, 2020 | 11.66 | 11.74 | 10.48 | 10.75 | 3,389,436 | -1.01(-8.59%) |
Feb 24, 2020 | 11.01 | 12.11 | 10.75 | 11.76 | 5,887,481 | -0.02(-0.17%) |
Feb 21, 2020 | 12.78 | 13.25 | 11.60 | 11.78 | 3,194,700 | -0.94(-7.39%) |
Feb 20, 2020 | 13.09 | 14.51 | 12.61 | 12.72 | 6,649,957 | -1.37(-9.72%) |
Feb 19, 2020 | 11.92 | 14.09 | 11.89 | 14.09 | 7,843,317 | +2.38(+20.32%) |
Feb 18, 2020 | 10.74 | 11.73 | 10.70 | 11.71 | 4,326,005 | +1.01(+9.44%) |
Feb 14, 2020 | 9.480 | 10.98 | 9.400 | 10.70 | 4,525,700 | +1.20(+12.63%) |
Feb 13, 2020 | 9.020 | 9.690 | 8.900 | 9.500 | 8,642,644 | -0.96(-9.18%) |
Feb 12, 2020 | 10.15 | 10.62 | 10.06 | 10.46 | 2,799,724 | +0.37(+3.67%) |
Feb 11, 2020 | 10.10 | 10.40 | 9.800 | 10.09 | 2,470,485 | +0.08(+0.80%) |
Feb 10, 2020 | 9.830 | 10.06 | 9.690 | 10.01 | 1,742,338 | +0.16(+1.62%) |
Feb 07, 2020 | 9.500 | 9.900 | 9.210 | 9.850 | 1,951,600 | +0.27(+2.82%) |
Feb 06, 2020 | 9.340 | 9.870 | 9.300 | 9.580 | 1,928,815 | +0.14(+1.48%) |
Feb 05, 2020 | 9.450 | 9.530 | 9.030 | 9.440 | 1,951,949 | +0.09(+0.96%) |
Feb 04, 2020 | 8.980 | 9.720 | 8.930 | 9.350 | 5,279,804 | +0.71(+8.22%) |
Feb 03, 2020 | 7.870 | 8.900 | 7.860 | 8.640 | 2,906,365 | +0.76(+9.64%) |
Jan 31, 2020 | 8.200 | 8.270 | 7.570 | 7.880 | 3,116,800 | -0.33(-4.02%) |
Jan 30, 2020 | 8.230 | 8.550 | 8.060 | 8.210 | 1,668,150 | -0.20(-2.38%) |
Jan 29, 2020 | 8.650 | 8.730 | 8.110 | 8.410 | 2,794,291 | -0.22(-2.55%) |
Jan 28, 2020 | 8.350 | 8.730 | 8.225 | 8.630 | 1,950,714 | +0.35(+4.23%) |
Jan 27, 2020 | 8.710 | 8.770 | 8.080 | 8.280 | 3,203,500 | -0.79(-8.71%) |
Jan 24, 2020 | 9.310 | 9.700 | 8.950 | 9.070 | 2,166,700 | -0.09(-0.98%) |
Jan 23, 2020 | 9.110 | 9.740 | 8.900 | 9.160 | 1,991,017 | -0.12(-1.29%) |
Jan 22, 2020 | 9.000 | 9.550 | 8.800 | 9.280 | 2,676,839 | +0.14(+1.53%) |
Jan 21, 2020 | 9.810 | 9.890 | 9.090 | 9.140 | 4,113,205 | -0.57(-5.87%) |
Jan 17, 2020 | 9.650 | 10.05 | 9.550 | 9.710 | 3,916,200 | +0.43(+4.63%) |
Jan 16, 2020 | 9.830 | 10.02 | 8.500 | 9.280 | 4,573,418 | -0.47(-4.82%) |
Jan 15, 2020 | 9.490 | 10.00 | 9.310 | 9.750 | 2,867,165 | +0.28(+2.96%) |
Jan 14, 2020 | 9.100 | 9.940 | 9.100 | 9.470 | 3,812,888 | +0.41(+4.53%) |
Jan 13, 2020 | 9.350 | 9.400 | 8.640 | 9.060 | 2,972,823 | -0.07(-0.77%) |
Jan 10, 2020 | 8.780 | 9.180 | 8.550 | 9.130 | 2,469,700 | +0.47(+5.43%) |
Jan 09, 2020 | 8.500 | 8.870 | 8.350 | 8.660 | 2,506,259 | +0.19(+2.24%) |
Jan 08, 2020 | 8.190 | 8.700 | 8.040 | 8.470 | 2,525,771 | +0.29(+3.55%) |
Jan 07, 2020 | 8.070 | 8.340 | 7.910 | 8.180 | 2,052,676 | +0.11(+1.36%) |
Jan 06, 2020 | 7.880 | 8.150 | 7.670 | 8.070 | 2,020,944 | +0.04(+0.50%) |
Jan 03, 2020 | 7.670 | 8.355 | 7.510 | 8.030 | 3,065,900 | +0.15(+1.90%) |
Jan 02, 2020 | 7.620 | 7.900 | 7.220 | 7.880 | 2,728,096 | +0.41(+5.49%) |
Dec 31, 2019 | 7.380 | 7.800 | 7.070 | 7.470 | 4,784,900 | +0.28(+3.89%) |
Dec 30, 2019 | 6.320 | 7.230 | 6.270 | 7.190 | 5,713,389 | +0.82(+12.87%) |
Dec 27, 2019 | 6.600 | 6.600 | 6.240 | 6.370 | 2,792,900 | -0.05(-0.78%) |
Dec 26, 2019 | 6.600 | 6.720 | 6.430 | 6.420 | 1,923,579 | -0.19(-2.87%) |
Dec 24, 2019 | 6.530 | 6.750 | 6.360 | 6.610 | 843,100 | +0.08(+1.23%) |
Dec 23, 2019 | 6.440 | 6.640 | 6.310 | 6.530 | 4,074,061 | -0.04(-0.61%) |
Dec 20, 2019 | 6.350 | 6.600 | 6.170 | 6.570 | 2,474,800 | +0.26(+4.12%) |
Dec 19, 2019 | 7.150 | 7.190 | 6.150 | 6.310 | 5,512,577 | -0.92(-12.72%) |
Dec 18, 2019 | 6.600 | 7.250 | 6.590 | 7.230 | 4,977,124 | +0.61(+9.21%) |
Dec 17, 2019 | 6.620 | 6.880 | 6.510 | 6.620 | 1,991,928 | -0.06(-0.90%) |
Dec 16, 2019 | 6.850 | 6.970 | 6.420 | 6.680 | 3,449,795 | -0.10(-1.47%) |
Dec 13, 2019 | 6.170 | 6.832 | 6.110 | 6.780 | 2,807,400 | +0.57(+9.18%) |
Dec 12, 2019 | 5.610 | 6.360 | 5.570 | 6.210 | 3,110,272 | +0.57(+10.11%) |
Dec 11, 2019 | 5.190 | 5.640 | 5.140 | 5.640 | 1,534,291 | +0.45(+8.67%) |
Dec 10, 2019 | 5.300 | 5.330 | 5.130 | 5.190 | 1,655,415 | -0.14(-2.63%) |
Dec 09, 2019 | 5.280 | 5.420 | 5.210 | 5.330 | 1,608,436 | +0.05(+0.95%) |
Dec 06, 2019 | 5.450 | 5.610 | 5.200 | 5.280 | 2,336,400 | -0.19(-3.47%) |
Dec 05, 2019 | 5.510 | 5.620 | 5.230 | 5.470 | 2,094,252 | -0.08(-1.44%) |
Dec 04, 2019 | 5.980 | 6.010 | 5.400 | 5.550 | 3,364,795 | -0.43(-7.19%) |
Dec 03, 2019 | 6.060 | 6.150 | 5.820 | 5.980 | 1,957,232 | -0.29(-4.63%) |