Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.412 | 8.051 | 7.383 | 8.022 | 4,076,127 | +0.35(+4.62%) |
Feb 27, 2020 | 7.982 | 8.041 | 7.225 | 7.668 | 5,876,440 | -0.44(-5.40%) |
Feb 26, 2020 | 8.767 | 8.796 | 7.911 | 8.105 | 5,413,093 | -0.66(-7.55%) |
Feb 25, 2020 | 9.107 | 9.146 | 8.572 | 8.767 | 3,127,821 | -0.32(-3.53%) |
Feb 24, 2020 | 9.487 | 9.487 | 8.893 | 9.088 | 3,146,372 | -0.57(-5.94%) |
Feb 21, 2020 | 9.584 | 9.720 | 9.497 | 9.662 | 1,474,085 | +0.03(+0.30%) |
Feb 20, 2020 | 9.487 | 9.740 | 9.458 | 9.633 | 1,455,097 | +0.10(+1.02%) |
Feb 19, 2020 | 9.555 | 9.604 | 9.428 | 9.536 | 1,751,859 | +0.03(+0.31%) |
Feb 18, 2020 | 9.458 | 9.536 | 9.302 | 9.506 | 1,916,049 | +0.02(+0.21%) |
Feb 14, 2020 | 9.759 | 9.808 | 9.205 | 9.487 | 3,989,887 | -0.31(-3.18%) |
Feb 13, 2020 | 9.730 | 9.925 | 9.643 | 9.798 | 3,398,956 | -0.24(-2.42%) |
Feb 12, 2020 | 10.59 | 10.63 | 10.02 | 10.04 | 2,243,903 | -0.44(-4.18%) |
Feb 11, 2020 | 10.87 | 10.87 | 10.41 | 10.48 | 2,170,474 | -0.37(-3.41%) |
Feb 10, 2020 | 10.45 | 10.98 | 10.32 | 10.85 | 3,250,217 | +0.39(+3.72%) |
Feb 07, 2020 | 9.964 | 10.51 | 9.964 | 10.46 | 3,513,633 | +0.52(+5.19%) |
Feb 06, 2020 | 11.31 | 11.58 | 9.720 | 9.944 | 7,623,811 | -1.14(-10.27%) |
Feb 05, 2020 | 10.96 | 11.26 | 10.75 | 11.08 | 2,790,920 | +0.34(+3.17%) |
Feb 04, 2020 | 10.77 | 10.87 | 10.52 | 10.74 | 2,096,692 | +0.17(+1.56%) |
Feb 03, 2020 | 10.49 | 10.96 | 10.45 | 10.58 | 2,330,313 | +0.14(+1.30%) |
Jan 31, 2020 | 10.79 | 10.82 | 10.44 | 10.44 | 2,455,370 | -0.35(-3.25%) |
Jan 30, 2020 | 10.74 | 10.87 | 10.67 | 10.79 | 1,216,325 | -0.06(-0.54%) |
Jan 29, 2020 | 10.95 | 11.30 | 10.77 | 10.85 | 963,217 | -0.10(-0.89%) |
Jan 28, 2020 | 10.87 | 11.07 | 10.67 | 10.95 | 2,431,349 | +0.12(+1.08%) |
Jan 27, 2020 | 10.71 | 10.93 | 10.41 | 10.83 | 2,307,702 | -0.16(-1.42%) |
Jan 24, 2020 | 11.67 | 11.68 | 10.76 | 10.99 | 3,803,044 | -0.65(-5.60%) |
Jan 23, 2020 | 12.30 | 12.32 | 11.58 | 11.64 | 3,687,371 | -0.79(-6.34%) |
Jan 22, 2020 | 12.11 | 12.77 | 11.89 | 12.43 | 4,973,027 | +0.38(+3.15%) |
Jan 21, 2020 | 11.63 | 12.13 | 11.19 | 12.05 | 4,745,165 | +0.36(+3.08%) |
Jan 17, 2020 | 11.57 | 11.87 | 11.52 | 11.69 | 2,779,211 | +0.19(+1.69%) |
Jan 16, 2020 | 11.50 | 11.74 | 11.41 | 11.49 | 3,749,698 | +0.12(+1.03%) |
Jan 15, 2020 | 11.35 | 11.57 | 11.26 | 11.37 | 1,853,576 | +0.04(+0.34%) |
Jan 14, 2020 | 11.08 | 11.66 | 11.00 | 11.34 | 3,521,435 | +0.24(+2.19%) |
Jan 13, 2020 | 10.90 | 11.10 | 10.83 | 11.09 | 1,853,763 | +0.19(+1.79%) |
Jan 10, 2020 | 10.84 | 10.96 | 10.80 | 10.90 | 2,481,989 | +0.11(+0.99%) |
Jan 09, 2020 | 11.02 | 11.08 | 10.73 | 10.79 | 3,009,209 | -0.18(-1.60%) |
Jan 08, 2020 | 11.08 | 11.14 | 10.87 | 10.97 | 1,872,704 | -0.15(-1.31%) |
Jan 07, 2020 | 10.92 | 11.14 | 10.88 | 11.11 | 2,179,067 | +0.18(+1.60%) |
Jan 06, 2020 | 10.85 | 10.95 | 10.70 | 10.94 | 2,099,891 | +0.01(+0.09%) |
Jan 03, 2020 | 10.87 | 11.09 | 10.81 | 10.93 | 1,842,016 | -0.16(-1.40%) |
Jan 02, 2020 | 11.36 | 11.48 | 10.87 | 11.08 | 2,220,332 | -0.22(-1.98%) |
Dec 31, 2019 | 11.27 | 11.38 | 11.20 | 11.31 | 1,215,917 | +0.03(+0.26%) |
Dec 30, 2019 | 11.38 | 11.55 | 11.27 | 11.28 | 1,506,539 | -0.08(-0.69%) |
Dec 27, 2019 | 11.46 | 11.58 | 11.34 | 11.36 | 2,032,559 | +0.00(+0.00%) |
Dec 26, 2019 | 11.43 | 11.49 | 11.20 | 11.36 | 1,069,573 | +0.01(+0.09%) |
Dec 24, 2019 | 11.30 | 11.45 | 11.27 | 11.35 | 529,182 | +0.05(+0.43%) |
Dec 23, 2019 | 11.45 | 11.46 | 11.26 | 11.30 | 1,164,578 | -0.12(-1.02%) |
Dec 20, 2019 | 11.51 | 11.62 | 11.39 | 11.41 | 2,213,441 | -0.05(-0.42%) |
Dec 19, 2019 | 11.35 | 11.57 | 11.34 | 11.46 | 1,645,676 | +0.13(+1.12%) |
Dec 18, 2019 | 11.68 | 11.80 | 11.29 | 11.34 | 2,031,245 | -0.32(-2.75%) |
Dec 17, 2019 | 11.68 | 11.77 | 11.27 | 11.66 | 3,354,586 | -0.18(-1.56%) |
Dec 16, 2019 | 12.04 | 12.17 | 11.79 | 11.84 | 2,397,382 | -0.07(-0.57%) |
Dec 13, 2019 | 12.15 | 12.41 | 11.85 | 11.91 | 1,899,980 | -0.24(-2.00%) |
Dec 12, 2019 | 12.13 | 12.26 | 12.04 | 12.15 | 2,397,907 | +0.05(+0.40%) |
Dec 11, 2019 | 12.08 | 12.24 | 12.02 | 12.10 | 1,885,727 | +0.11(+0.89%) |
Dec 10, 2019 | 12.21 | 12.28 | 11.88 | 12.00 | 2,121,314 | -0.29(-2.38%) |
Dec 09, 2019 | 11.97 | 12.41 | 11.97 | 12.29 | 2,582,436 | +0.33(+2.77%) |
Dec 06, 2019 | 12.48 | 12.62 | 11.87 | 11.96 | 4,243,842 | -0.33(-2.69%) |
Dec 05, 2019 | 12.72 | 12.84 | 11.90 | 12.29 | 10,204,826 | -1.26(-9.33%) |
Dec 04, 2019 | 13.56 | 13.87 | 13.45 | 13.55 | 1,813,149 | +0.06(+0.43%) |
Dec 03, 2019 | 13.67 | 13.81 | 13.39 | 13.50 | 2,281,628 | -0.40(-2.87%) |