Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.450 | 7.600 | 6.330 | 7.530 | 6,616,600 | +0.69(+10.09%) |
Feb 27, 2020 | 6.910 | 7.570 | 6.520 | 6.840 | 8,214,285 | -0.64(-8.56%) |
Feb 26, 2020 | 8.400 | 8.410 | 7.290 | 7.480 | 7,565,602 | -0.51(-6.38%) |
Feb 25, 2020 | 9.270 | 9.350 | 7.600 | 7.990 | 15,353,045 | -1.93(-19.46%) |
Feb 24, 2020 | 10.45 | 10.70 | 9.500 | 9.920 | 9,867,138 | -1.08(-9.82%) |
Feb 21, 2020 | 10.75 | 11.10 | 10.32 | 11.00 | 6,420,400 | +0.23(+2.14%) |
Feb 20, 2020 | 10.64 | 11.63 | 10.22 | 10.77 | 13,095,317 | +0.31(+2.96%) |
Feb 19, 2020 | 9.300 | 10.65 | 9.290 | 10.46 | 9,555,223 | +1.20(+12.96%) |
Feb 18, 2020 | 9.370 | 9.560 | 9.080 | 9.260 | 3,741,784 | -0.18(-1.91%) |
Feb 14, 2020 | 9.670 | 9.890 | 9.000 | 9.440 | 6,750,200 | -0.27(-2.78%) |
Feb 13, 2020 | 9.940 | 10.03 | 9.700 | 9.710 | 3,116,734 | -0.37(-3.67%) |
Feb 12, 2020 | 10.00 | 10.24 | 9.560 | 10.08 | 5,075,140 | +0.24(+2.44%) |
Feb 11, 2020 | 9.590 | 9.950 | 9.320 | 9.840 | 4,250,481 | +0.30(+3.14%) |
Feb 10, 2020 | 9.400 | 9.560 | 9.140 | 9.540 | 3,103,892 | +0.24(+2.58%) |
Feb 07, 2020 | 10.10 | 10.40 | 9.270 | 9.300 | 6,256,600 | -0.80(-7.92%) |
Feb 06, 2020 | 10.01 | 10.63 | 9.420 | 10.10 | 8,624,070 | +0.37(+3.80%) |
Feb 05, 2020 | 8.950 | 10.06 | 8.880 | 9.730 | 11,797,682 | +0.90(+10.19%) |
Feb 04, 2020 | 8.400 | 8.900 | 8.280 | 8.830 | 5,799,568 | +0.44(+5.24%) |
Feb 03, 2020 | 8.620 | 8.730 | 8.270 | 8.390 | 4,838,648 | +0.10(+1.21%) |
Jan 31, 2020 | 8.500 | 8.682 | 8.090 | 8.290 | 6,305,500 | -0.32(-3.72%) |
Jan 30, 2020 | 8.740 | 8.990 | 8.360 | 8.610 | 5,790,764 | -0.28(-3.15%) |
Jan 29, 2020 | 8.420 | 9.280 | 8.380 | 8.890 | 6,890,411 | +0.50(+5.96%) |
Jan 28, 2020 | 8.630 | 8.780 | 8.270 | 8.390 | 3,437,936 | -0.18(-2.10%) |
Jan 27, 2020 | 8.540 | 8.770 | 8.350 | 8.570 | 4,975,541 | -0.36(-3.98%) |
Jan 24, 2020 | 9.280 | 9.390 | 8.550 | 8.925 | 9,999,900 | -0.29(-3.09%) |
Jan 23, 2020 | 9.030 | 9.620 | 8.850 | 9.210 | 6,041,711 | +0.07(+0.77%) |
Jan 22, 2020 | 9.370 | 9.520 | 8.870 | 9.140 | 7,486,230 | -0.21(-2.25%) |
Jan 21, 2020 | 9.830 | 10.10 | 9.260 | 9.350 | 10,208,515 | -0.50(-5.08%) |
Jan 17, 2020 | 9.370 | 10.19 | 9.360 | 9.850 | 14,199,600 | +0.37(+3.90%) |
Jan 16, 2020 | 9.600 | 9.750 | 9.160 | 9.480 | 9,895,295 | +0.05(+0.53%) |
Jan 15, 2020 | 10.85 | 11.18 | 9.150 | 9.430 | 32,195,612 | +0.53(+5.96%) |
Jan 14, 2020 | 8.710 | 9.490 | 8.570 | 8.900 | 5,276,657 | +0.20(+2.30%) |
Jan 13, 2020 | 9.310 | 9.400 | 8.570 | 8.700 | 6,341,610 | -0.49(-5.33%) |
Jan 10, 2020 | 9.870 | 10.24 | 9.180 | 9.190 | 8,700,100 | -0.79(-7.92%) |
Jan 09, 2020 | 10.69 | 10.69 | 9.500 | 9.980 | 11,605,330 | -0.79(-7.34%) |
Jan 08, 2020 | 8.350 | 11.28 | 8.110 | 10.77 | 16,815,088 | +2.30(+27.15%) |
Jan 07, 2020 | 8.970 | 9.040 | 8.200 | 8.470 | 10,806,493 | -0.78(-8.43%) |
Jan 06, 2020 | 10.00 | 10.00 | 9.220 | 9.250 | 3,072,901 | -0.66(-6.66%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.810 | 9.910 | 2,273,900 | -0.34(-3.32%) |
Jan 02, 2020 | 10.43 | 10.47 | 9.960 | 10.25 | 2,317,655 | -0.18(-1.68%) |
Dec 31, 2019 | 10.11 | 10.75 | 9.820 | 10.43 | 4,404,700 | +0.23(+2.21%) |
Dec 30, 2019 | 11.15 | 11.30 | 10.13 | 10.20 | 4,630,571 | -0.95(-8.52%) |
Dec 27, 2019 | 11.45 | 11.64 | 10.86 | 11.15 | 3,617,200 | -0.27(-2.36%) |
Dec 26, 2019 | 11.61 | 11.95 | 11.32 | 11.42 | 3,468,374 | -0.28(-2.39%) |
Dec 24, 2019 | 11.82 | 11.89 | 11.38 | 11.70 | 2,371,900 | -0.04(-0.34%) |
Dec 23, 2019 | 10.98 | 12.04 | 10.52 | 11.74 | 6,878,665 | +0.76(+6.92%) |
Dec 20, 2019 | 11.30 | 11.36 | 10.71 | 10.98 | 9,413,000 | -0.38(-3.35%) |
Dec 19, 2019 | 11.98 | 12.10 | 11.20 | 11.36 | 5,515,313 | -0.67(-5.57%) |
Dec 18, 2019 | 12.18 | 12.58 | 11.80 | 12.03 | 3,848,567 | -0.14(-1.15%) |
Dec 17, 2019 | 11.14 | 12.29 | 10.50 | 12.17 | 9,260,438 | +0.06(+0.50%) |
Dec 16, 2019 | 13.08 | 13.25 | 11.85 | 12.11 | 9,473,348 | -0.75(-5.83%) |
Dec 13, 2019 | 13.15 | 14.09 | 12.65 | 12.86 | 11,096,000 | -0.57(-4.24%) |
Dec 12, 2019 | 11.22 | 13.53 | 11.17 | 13.43 | 12,516,152 | +1.71(+14.59%) |
Dec 11, 2019 | 12.21 | 12.40 | 10.85 | 11.72 | 9,906,990 | -0.38(-3.14%) |
Dec 10, 2019 | 11.00 | 12.60 | 10.80 | 12.10 | 17,910,128 | +1.39(+12.98%) |
Dec 09, 2019 | 10.00 | 10.87 | 9.700 | 10.71 | 13,950,208 | +1.10(+11.45%) |
Dec 06, 2019 | 8.900 | 10.25 | 8.800 | 9.610 | 16,756,300 | +0.75(+8.47%) |
Dec 05, 2019 | 11.94 | 12.16 | 8.720 | 8.860 | 25,991,016 | -3.26(-26.90%) |
Dec 04, 2019 | 12.55 | 13.15 | 11.39 | 12.12 | 15,499,986 | +0.45(+3.86%) |
Dec 03, 2019 | 14.65 | 15.55 | 11.43 | 11.67 | 26,345,548 | -4.76(-28.97%) |