Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.910 | 8.330 | 7.860 | 8.260 | 348,500 | +0.20(+2.42%) |
Feb 27, 2020 | 8.230 | 8.320 | 8.010 | 8.065 | 348,248 | -0.40(-4.67%) |
Feb 26, 2020 | 8.650 | 8.690 | 8.420 | 8.460 | 218,877 | -0.13(-1.57%) |
Feb 25, 2020 | 8.970 | 9.010 | 8.500 | 8.595 | 196,597 | -0.37(-4.07%) |
Feb 24, 2020 | 8.750 | 9.080 | 8.750 | 8.960 | 224,217 | -0.27(-2.93%) |
Feb 21, 2020 | 9.560 | 9.560 | 9.130 | 9.230 | 196,400 | -0.37(-3.85%) |
Feb 20, 2020 | 9.500 | 9.625 | 9.420 | 9.600 | 148,638 | +0.03(+0.31%) |
Feb 19, 2020 | 9.670 | 9.705 | 9.210 | 9.570 | 214,855 | -0.10(-1.03%) |
Feb 18, 2020 | 9.600 | 9.840 | 9.600 | 9.670 | 167,686 | +0.03(+0.31%) |
Feb 14, 2020 | 9.770 | 9.900 | 9.550 | 9.640 | 156,100 | -0.15(-1.53%) |
Feb 13, 2020 | 9.740 | 9.880 | 9.690 | 9.790 | 122,043 | +0.00(+0.00%) |
Feb 12, 2020 | 9.720 | 9.940 | 9.650 | 9.790 | 209,569 | +0.07(+0.72%) |
Feb 11, 2020 | 9.620 | 9.765 | 9.540 | 9.720 | 157,828 | +0.12(+1.25%) |
Feb 10, 2020 | 9.680 | 9.730 | 9.480 | 9.600 | 145,089 | -0.11(-1.13%) |
Feb 07, 2020 | 9.740 | 9.799 | 9.590 | 9.710 | 160,300 | -0.13(-1.32%) |
Feb 06, 2020 | 10.07 | 10.15 | 9.810 | 9.840 | 186,089 | -0.14(-1.45%) |
Feb 05, 2020 | 10.00 | 10.20 | 9.890 | 9.985 | 161,608 | +0.10(+1.06%) |
Feb 04, 2020 | 9.930 | 10.02 | 9.730 | 9.880 | 233,577 | +0.10(+0.97%) |
Feb 03, 2020 | 9.750 | 9.880 | 9.640 | 9.785 | 267,860 | +0.21(+2.14%) |
Jan 31, 2020 | 9.770 | 9.850 | 9.490 | 9.580 | 208,400 | -0.19(-1.89%) |
Jan 30, 2020 | 9.800 | 10.07 | 9.750 | 9.765 | 521,893 | -0.13(-1.36%) |
Jan 29, 2020 | 10.13 | 10.18 | 9.840 | 9.900 | 163,065 | -0.20(-1.98%) |
Jan 28, 2020 | 10.28 | 10.39 | 10.05 | 10.10 | 157,026 | -0.12(-1.17%) |
Jan 27, 2020 | 10.34 | 10.59 | 10.15 | 10.22 | 247,280 | -0.42(-3.95%) |
Jan 24, 2020 | 10.92 | 10.92 | 10.49 | 10.64 | 170,600 | -0.29(-2.61%) |
Jan 23, 2020 | 10.78 | 10.96 | 10.67 | 10.93 | 183,894 | -0.00(-0.05%) |
Jan 22, 2020 | 10.98 | 11.10 | 10.87 | 10.93 | 103,214 | -0.05(-0.46%) |
Jan 21, 2020 | 11.12 | 11.14 | 10.66 | 10.98 | 237,817 | -0.16(-1.44%) |
Jan 17, 2020 | 11.51 | 11.59 | 11.14 | 11.14 | 164,600 | -0.30(-2.62%) |
Jan 16, 2020 | 11.19 | 11.48 | 11.18 | 11.44 | 127,431 | +0.29(+2.60%) |
Jan 15, 2020 | 11.23 | 11.35 | 11.07 | 11.15 | 181,432 | -0.10(-0.89%) |
Jan 14, 2020 | 11.26 | 11.42 | 11.18 | 11.25 | 155,296 | +0.04(+0.36%) |
Jan 13, 2020 | 11.19 | 11.27 | 11.11 | 11.21 | 183,043 | +0.03(+0.22%) |
Jan 10, 2020 | 11.20 | 11.23 | 11.05 | 11.19 | 257,100 | -0.06(-0.53%) |
Jan 09, 2020 | 11.41 | 11.50 | 11.20 | 11.24 | 262,644 | -0.19(-1.62%) |
Jan 08, 2020 | 11.60 | 11.80 | 11.36 | 11.43 | 184,773 | -0.13(-1.12%) |
Jan 07, 2020 | 11.31 | 11.65 | 11.25 | 11.56 | 203,956 | +0.21(+1.85%) |
Jan 06, 2020 | 11.40 | 11.51 | 11.28 | 11.35 | 162,005 | -0.16(-1.39%) |
Jan 03, 2020 | 11.61 | 11.73 | 11.30 | 11.51 | 270,300 | -0.28(-2.37%) |
Jan 02, 2020 | 11.89 | 11.91 | 11.65 | 11.79 | 210,241 | -0.01(-0.08%) |
Dec 31, 2019 | 11.73 | 11.87 | 11.54 | 11.80 | 182,400 | +0.06(+0.47%) |
Dec 30, 2019 | 11.65 | 11.85 | 11.50 | 11.74 | 206,999 | +0.14(+1.21%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.50 | 11.61 | 387,700 | +0.09(+0.74%) |
Dec 26, 2019 | 11.51 | 11.65 | 11.31 | 11.52 | 179,296 | +0.01(+0.09%) |
Dec 24, 2019 | 11.83 | 11.96 | 11.49 | 11.51 | 89,800 | -0.29(-2.46%) |
Dec 23, 2019 | 12.01 | 12.02 | 11.72 | 11.80 | 196,656 | -0.21(-1.79%) |
Dec 20, 2019 | 12.25 | 12.31 | 11.86 | 12.02 | 698,600 | -0.23(-1.92%) |
Dec 19, 2019 | 12.37 | 12.58 | 12.21 | 12.25 | 359,578 | -0.13(-1.05%) |
Dec 18, 2019 | 12.22 | 12.43 | 12.01 | 12.38 | 507,226 | +0.09(+0.73%) |
Dec 17, 2019 | 11.65 | 12.47 | 11.35 | 12.29 | 593,709 | +1.20(+10.87%) |
Dec 16, 2019 | 11.08 | 11.33 | 10.98 | 11.09 | 467,252 | +0.01(+0.05%) |
Dec 13, 2019 | 11.01 | 11.19 | 10.85 | 11.08 | 357,300 | +0.05(+0.45%) |
Dec 12, 2019 | 11.03 | 11.20 | 10.56 | 11.03 | 676,246 | +0.00(+0.00%) |
Dec 11, 2019 | 12.71 | 12.75 | 10.80 | 11.03 | 1,060,034 | -1.00(-8.31%) |
Dec 10, 2019 | 12.11 | 12.17 | 11.83 | 12.03 | 730,464 | -0.08(-0.66%) |
Dec 09, 2019 | 11.57 | 12.19 | 11.55 | 12.11 | 456,694 | +0.49(+4.22%) |
Dec 06, 2019 | 11.30 | 11.68 | 11.30 | 11.62 | 367,400 | +0.41(+3.70%) |
Dec 05, 2019 | 11.28 | 11.53 | 11.06 | 11.21 | 386,428 | -0.04(-0.31%) |
Dec 04, 2019 | 10.90 | 11.38 | 10.85 | 11.24 | 360,095 | +0.38(+3.55%) |
Dec 03, 2019 | 10.60 | 10.90 | 10.54 | 10.86 | 289,545 | +0.12(+1.07%) |