Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.910 | 8.875 | 7.890 | 8.760 | 1,726,000 | +0.53(+6.44%) |
Feb 27, 2020 | 8.950 | 8.950 | 8.220 | 8.230 | 1,617,367 | -1.09(-11.70%) |
Feb 26, 2020 | 9.990 | 10.03 | 9.140 | 9.320 | 1,664,589 | -0.67(-6.71%) |
Feb 25, 2020 | 9.590 | 10.89 | 9.450 | 9.990 | 3,218,028 | +0.88(+9.66%) |
Feb 24, 2020 | 9.610 | 9.770 | 9.110 | 9.110 | 1,764,237 | -0.90(-8.99%) |
Feb 21, 2020 | 10.33 | 10.41 | 9.880 | 10.01 | 833,900 | -0.46(-4.39%) |
Feb 20, 2020 | 10.77 | 11.02 | 10.44 | 10.47 | 1,004,755 | -0.28(-2.60%) |
Feb 19, 2020 | 10.32 | 10.79 | 10.28 | 10.75 | 1,373,477 | +0.57(+5.60%) |
Feb 18, 2020 | 10.26 | 10.30 | 9.900 | 10.18 | 892,024 | -0.14(-1.36%) |
Feb 14, 2020 | 10.24 | 10.44 | 10.05 | 10.32 | 721,300 | +0.10(+0.98%) |
Feb 13, 2020 | 9.910 | 10.26 | 9.790 | 10.22 | 926,842 | +0.27(+2.71%) |
Feb 12, 2020 | 9.860 | 10.05 | 9.560 | 9.950 | 1,066,656 | +0.38(+3.97%) |
Feb 11, 2020 | 9.730 | 9.840 | 9.560 | 9.570 | 1,157,139 | +0.06(+0.63%) |
Feb 10, 2020 | 9.520 | 9.700 | 9.310 | 9.510 | 1,096,646 | -0.11(-1.14%) |
Feb 07, 2020 | 9.470 | 9.850 | 9.420 | 9.620 | 1,013,800 | +0.06(+0.63%) |
Feb 06, 2020 | 10.26 | 10.26 | 9.520 | 9.560 | 1,636,752 | -0.65(-6.37%) |
Feb 05, 2020 | 9.920 | 10.49 | 9.890 | 10.21 | 1,120,695 | +0.52(+5.37%) |
Feb 04, 2020 | 9.560 | 10.08 | 9.490 | 9.690 | 1,546,943 | +0.40(+4.31%) |
Feb 03, 2020 | 9.740 | 9.780 | 9.250 | 9.290 | 1,340,984 | -0.45(-4.62%) |
Jan 31, 2020 | 10.17 | 10.20 | 9.650 | 9.740 | 1,404,700 | -0.59(-5.71%) |
Jan 30, 2020 | 9.890 | 10.36 | 9.810 | 10.33 | 870,590 | +0.21(+2.08%) |
Jan 29, 2020 | 10.20 | 10.38 | 10.09 | 10.12 | 765,095 | +0.03(+0.30%) |
Jan 28, 2020 | 9.900 | 10.21 | 9.850 | 10.09 | 760,987 | +0.34(+3.49%) |
Jan 27, 2020 | 9.640 | 9.850 | 9.470 | 9.750 | 1,315,821 | -0.25(-2.50%) |
Jan 24, 2020 | 10.31 | 10.31 | 9.810 | 10.00 | 1,676,500 | -0.29(-2.82%) |
Jan 23, 2020 | 10.62 | 10.66 | 9.820 | 10.29 | 2,213,483 | -0.58(-5.34%) |
Jan 22, 2020 | 11.05 | 11.15 | 10.65 | 10.87 | 1,566,661 | -0.28(-2.51%) |
Jan 21, 2020 | 11.12 | 11.35 | 10.95 | 11.15 | 1,671,783 | -0.02(-0.18%) |
Jan 17, 2020 | 11.54 | 11.68 | 11.12 | 11.17 | 706,000 | -0.28(-2.45%) |
Jan 16, 2020 | 11.20 | 11.71 | 11.17 | 11.45 | 888,989 | +0.38(+3.43%) |
Jan 15, 2020 | 11.09 | 11.39 | 10.93 | 11.07 | 888,064 | -0.15(-1.34%) |
Jan 14, 2020 | 11.00 | 11.27 | 10.73 | 11.22 | 1,259,371 | +0.28(+2.56%) |
Jan 13, 2020 | 10.85 | 11.03 | 10.60 | 10.94 | 1,158,464 | +0.04(+0.37%) |
Jan 10, 2020 | 11.06 | 11.06 | 10.79 | 10.90 | 880,100 | -0.14(-1.27%) |
Jan 09, 2020 | 11.26 | 11.48 | 10.99 | 11.04 | 1,110,438 | -0.14(-1.25%) |
Jan 08, 2020 | 11.54 | 11.67 | 11.04 | 11.18 | 1,413,823 | -0.42(-3.62%) |
Jan 07, 2020 | 12.09 | 12.09 | 11.27 | 11.60 | 1,089,990 | -0.37(-3.09%) |
Jan 06, 2020 | 11.80 | 12.11 | 11.69 | 11.97 | 2,356,619 | +0.62(+5.46%) |
Jan 03, 2020 | 11.21 | 11.45 | 11.02 | 11.35 | 1,501,800 | +0.33(+2.99%) |
Jan 02, 2020 | 11.36 | 11.40 | 10.83 | 11.02 | 1,202,966 | -0.23(-2.04%) |
Dec 31, 2019 | 11.04 | 11.33 | 10.88 | 11.25 | 1,021,400 | +0.10(+0.90%) |
Dec 30, 2019 | 11.05 | 11.31 | 11.02 | 11.15 | 851,063 | +0.13(+1.18%) |
Dec 27, 2019 | 11.36 | 11.38 | 10.93 | 11.02 | 806,400 | -0.27(-2.39%) |
Dec 26, 2019 | 11.36 | 11.45 | 11.25 | 11.29 | 871,037 | +0.02(+0.18%) |
Dec 24, 2019 | 11.25 | 11.46 | 11.21 | 11.27 | 266,700 | -0.01(-0.09%) |
Dec 23, 2019 | 10.98 | 11.36 | 10.75 | 11.28 | 1,652,129 | +0.28(+2.55%) |
Dec 20, 2019 | 11.01 | 11.04 | 10.76 | 11.00 | 4,202,400 | +0.06(+0.55%) |
Dec 19, 2019 | 10.96 | 11.05 | 10.84 | 10.94 | 1,309,983 | +0.08(+0.74%) |
Dec 18, 2019 | 10.75 | 10.99 | 10.66 | 10.86 | 1,279,302 | +0.11(+1.02%) |
Dec 17, 2019 | 10.48 | 10.77 | 10.35 | 10.75 | 2,288,959 | +0.37(+3.56%) |
Dec 16, 2019 | 10.07 | 10.48 | 10.07 | 10.38 | 2,309,299 | +0.38(+3.80%) |
Dec 13, 2019 | 9.990 | 10.27 | 9.770 | 10.00 | 1,133,900 | +0.01(+0.10%) |
Dec 12, 2019 | 9.870 | 10.31 | 9.730 | 9.990 | 1,768,782 | +0.21(+2.15%) |
Dec 11, 2019 | 9.310 | 9.890 | 9.310 | 9.780 | 1,752,206 | +0.47(+5.05%) |
Dec 10, 2019 | 9.360 | 9.680 | 9.280 | 9.310 | 1,336,639 | -0.01(-0.11%) |
Dec 09, 2019 | 9.340 | 9.440 | 9.200 | 9.320 | 1,000,473 | -0.12(-1.27%) |
Dec 06, 2019 | 8.890 | 9.555 | 8.740 | 9.440 | 2,027,800 | +0.62(+7.03%) |
Dec 05, 2019 | 8.990 | 9.060 | 8.705 | 8.820 | 1,452,569 | -0.07(-0.79%) |
Dec 04, 2019 | 8.460 | 9.080 | 8.460 | 8.890 | 1,520,070 | +0.46(+5.46%) |
Dec 03, 2019 | 8.300 | 8.500 | 8.200 | 8.430 | 1,428,792 | -0.02(-0.24%) |