Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.700 | 10.10 | 9.560 | 9.850 | 4,698,500 | -0.66(-6.28%) |
Feb 27, 2020 | 10.49 | 10.84 | 9.670 | 10.51 | 6,697,607 | +0.15(+1.45%) |
Feb 26, 2020 | 10.15 | 10.43 | 9.910 | 10.36 | 8,500,303 | -0.18(-1.66%) |
Feb 25, 2020 | 11.58 | 11.59 | 10.53 | 10.54 | 7,397,543 | -1.19(-10.11%) |
Feb 24, 2020 | 12.72 | 12.80 | 11.44 | 11.72 | 7,392,934 | -0.81(-6.50%) |
Feb 21, 2020 | 12.49 | 12.72 | 12.15 | 12.54 | 3,671,100 | +0.21(+1.66%) |
Feb 20, 2020 | 12.58 | 12.89 | 12.22 | 12.33 | 5,849,251 | -0.80(-6.09%) |
Feb 19, 2020 | 13.50 | 13.56 | 12.92 | 13.13 | 4,840,875 | -0.33(-2.45%) |
Feb 18, 2020 | 12.45 | 13.47 | 12.18 | 13.46 | 6,380,284 | +0.25(+1.91%) |
Feb 14, 2020 | 13.05 | 13.24 | 12.72 | 13.21 | 4,327,100 | +0.66(+5.24%) |
Feb 13, 2020 | 13.47 | 13.58 | 12.51 | 12.55 | 5,597,548 | -0.93(-6.90%) |
Feb 12, 2020 | 13.06 | 13.69 | 13.06 | 13.48 | 6,291,163 | +0.49(+3.73%) |
Feb 11, 2020 | 12.25 | 13.06 | 11.94 | 12.99 | 7,269,021 | +0.81(+6.69%) |
Feb 10, 2020 | 12.01 | 12.29 | 11.87 | 12.18 | 4,763,755 | +0.39(+3.31%) |
Feb 07, 2020 | 11.90 | 11.98 | 11.57 | 11.79 | 3,450,200 | +0.09(+0.77%) |
Feb 06, 2020 | 11.95 | 12.05 | 11.52 | 11.70 | 5,313,688 | +0.19(+1.61%) |
Feb 05, 2020 | 11.05 | 11.62 | 10.93 | 11.52 | 6,963,768 | +0.98(+9.25%) |
Feb 04, 2020 | 10.46 | 10.55 | 10.20 | 10.54 | 3,227,749 | -0.05(-0.43%) |
Feb 03, 2020 | 10.89 | 11.02 | 10.52 | 10.59 | 3,272,509 | -0.31(-2.89%) |
Jan 31, 2020 | 11.21 | 11.21 | 10.55 | 10.90 | 4,674,500 | -0.43(-3.80%) |
Jan 30, 2020 | 11.01 | 11.38 | 10.90 | 11.33 | 7,483,146 | +0.43(+3.94%) |
Jan 29, 2020 | 10.31 | 11.00 | 10.27 | 10.90 | 6,848,129 | +0.78(+7.71%) |
Jan 28, 2020 | 10.04 | 10.20 | 9.850 | 10.12 | 3,634,483 | +0.30(+3.05%) |
Jan 27, 2020 | 9.800 | 9.940 | 9.560 | 9.820 | 3,124,689 | +0.34(+3.59%) |
Jan 24, 2020 | 9.070 | 9.500 | 9.060 | 9.480 | 2,374,700 | +0.49(+5.45%) |
Jan 23, 2020 | 9.270 | 9.270 | 8.900 | 8.990 | 4,281,016 | -0.54(-5.67%) |
Jan 22, 2020 | 9.650 | 9.680 | 9.420 | 9.530 | 2,299,248 | -0.21(-2.16%) |
Jan 21, 2020 | 9.890 | 9.900 | 9.510 | 9.740 | 3,997,369 | -0.33(-3.28%) |
Jan 17, 2020 | 9.990 | 10.10 | 9.800 | 10.07 | 3,911,600 | +0.36(+3.65%) |
Jan 16, 2020 | 9.870 | 9.900 | 9.690 | 9.715 | 3,078,367 | -0.28(-2.75%) |
Jan 15, 2020 | 10.28 | 10.32 | 9.830 | 9.990 | 3,709,078 | -0.04(-0.40%) |
Jan 14, 2020 | 10.16 | 10.22 | 9.780 | 10.03 | 6,932,986 | +0.59(+6.25%) |
Jan 13, 2020 | 9.390 | 9.590 | 9.310 | 9.440 | 2,680,591 | -0.16(-1.67%) |
Jan 10, 2020 | 9.300 | 9.720 | 9.300 | 9.600 | 4,485,500 | +0.30(+3.23%) |
Jan 09, 2020 | 9.260 | 9.380 | 8.950 | 9.300 | 3,057,689 | -0.02(-0.23%) |
Jan 08, 2020 | 10.27 | 10.28 | 9.150 | 9.322 | 7,626,652 | -0.78(-7.71%) |
Jan 07, 2020 | 9.480 | 10.10 | 9.260 | 10.10 | 7,787,364 | +1.11(+12.35%) |
Jan 06, 2020 | 8.980 | 9.030 | 8.920 | 8.990 | 3,363,935 | +0.40(+4.66%) |
Jan 03, 2020 | 8.280 | 8.590 | 8.130 | 8.590 | 3,858,700 | +0.61(+7.64%) |
Jan 02, 2020 | 8.180 | 8.340 | 7.910 | 7.980 | 3,377,558 | -0.21(-2.56%) |
Dec 31, 2019 | 8.470 | 8.470 | 8.150 | 8.190 | 3,093,700 | -0.23(-2.73%) |
Dec 30, 2019 | 8.750 | 8.750 | 8.400 | 8.420 | 2,553,392 | -0.16(-1.86%) |
Dec 27, 2019 | 8.540 | 8.720 | 8.500 | 8.580 | 2,608,500 | -0.24(-2.72%) |
Dec 26, 2019 | 8.850 | 9.040 | 8.630 | 8.820 | 2,744,385 | -0.03(-0.34%) |
Dec 24, 2019 | 9.040 | 9.070 | 8.750 | 8.850 | 1,851,800 | -0.15(-1.67%) |
Dec 23, 2019 | 9.090 | 9.420 | 8.900 | 9.000 | 3,651,508 | +0.12(+1.35%) |
Dec 20, 2019 | 8.550 | 8.900 | 8.510 | 8.880 | 2,184,700 | +0.44(+5.21%) |
Dec 19, 2019 | 8.450 | 8.560 | 8.320 | 8.440 | 1,914,767 | +0.02(+0.24%) |
Dec 18, 2019 | 8.020 | 8.630 | 8.000 | 8.420 | 3,475,068 | +0.41(+5.12%) |
Dec 17, 2019 | 8.190 | 8.190 | 7.920 | 8.010 | 3,276,721 | -0.26(-3.14%) |
Dec 16, 2019 | 8.610 | 8.700 | 8.250 | 8.270 | 2,971,600 | -0.52(-5.92%) |
Dec 13, 2019 | 8.750 | 8.860 | 8.690 | 8.790 | 1,360,900 | +0.02(+0.23%) |
Dec 12, 2019 | 8.620 | 8.770 | 8.520 | 8.770 | 941,517 | +0.15(+1.74%) |
Dec 11, 2019 | 8.650 | 8.680 | 8.560 | 8.620 | 860,532 | -0.03(-0.35%) |
Dec 10, 2019 | 8.770 | 8.810 | 8.590 | 8.650 | 1,554,414 | -0.17(-1.93%) |
Dec 09, 2019 | 9.050 | 9.190 | 8.720 | 8.820 | 1,595,000 | -0.18(-2.00%) |
Dec 06, 2019 | 8.700 | 9.070 | 8.690 | 9.000 | 1,485,500 | +0.19(+2.16%) |
Dec 05, 2019 | 8.920 | 9.000 | 8.660 | 8.810 | 1,592,241 | +0.08(+0.92%) |
Dec 04, 2019 | 9.110 | 9.190 | 8.710 | 8.730 | 2,318,838 | -0.26(-2.89%) |
Dec 03, 2019 | 9.040 | 9.100 | 8.910 | 8.990 | 1,332,603 | +0.00(+0.00%) |