Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.800 | 9.240 | 8.400 | 8.800 | 28,800 | +0.00(+0.00%) |
Feb 27, 2020 | 8.960 | 10.40 | 8.560 | 8.800 | 114,192 | -0.24(-2.65%) |
Feb 26, 2020 | 8.880 | 9.200 | 8.880 | 9.040 | 8,689 | +0.08(+0.89%) |
Feb 25, 2020 | 9.520 | 9.520 | 8.720 | 8.960 | 18,882 | +0.00(+0.00%) |
Feb 24, 2020 | 8.960 | 9.120 | 8.480 | 8.960 | 30,675 | -0.32(-3.45%) |
Feb 21, 2020 | 9.600 | 9.680 | 9.200 | 9.280 | 25,300 | -0.24(-2.52%) |
Feb 20, 2020 | 10.24 | 10.40 | 9.360 | 9.520 | 36,464 | -0.64(-6.30%) |
Feb 19, 2020 | 9.600 | 10.96 | 9.280 | 10.16 | 88,671 | +0.88(+9.48%) |
Feb 18, 2020 | 9.040 | 9.600 | 8.880 | 9.280 | 22,911 | +0.32(+3.57%) |
Feb 14, 2020 | 9.120 | 9.120 | 8.880 | 8.960 | 14,662 | +0.16(+1.82%) |
Feb 13, 2020 | 9.040 | 9.120 | 8.800 | 8.800 | 16,556 | -0.08(-0.90%) |
Feb 12, 2020 | 8.800 | 9.120 | 8.720 | 8.880 | 17,711 | +0.00(+0.00%) |
Feb 11, 2020 | 9.200 | 9.200 | 8.640 | 8.880 | 35,074 | -0.08(-0.89%) |
Feb 10, 2020 | 9.840 | 9.840 | 8.960 | 8.960 | 18,447 | -0.52(-5.49%) |
Feb 07, 2020 | 10.00 | 10.24 | 9.280 | 9.480 | 26,012 | -0.20(-2.07%) |
Feb 06, 2020 | 8.960 | 11.28 | 8.880 | 9.680 | 134,889 | +0.88(+10.00%) |
Feb 05, 2020 | 8.880 | 9.200 | 8.720 | 8.800 | 19,780 | +0.00(+0.00%) |
Feb 04, 2020 | 8.800 | 9.573 | 8.800 | 8.800 | 23,456 | +0.00(+0.00%) |
Feb 03, 2020 | 9.120 | 9.272 | 8.800 | 8.800 | 14,626 | -0.32(-3.51%) |
Jan 31, 2020 | 9.520 | 9.840 | 8.720 | 9.120 | 25,037 | -0.32(-3.39%) |
Jan 30, 2020 | 9.840 | 9.920 | 9.440 | 9.440 | 17,607 | -0.56(-5.60%) |
Jan 29, 2020 | 10.24 | 10.56 | 9.920 | 10.00 | 7,213 | -0.48(-4.58%) |
Jan 28, 2020 | 10.16 | 11.12 | 9.680 | 10.48 | 26,632 | +0.32(+3.15%) |
Jan 27, 2020 | 10.08 | 10.88 | 9.920 | 10.16 | 19,228 | -0.40(-3.79%) |
Jan 24, 2020 | 11.28 | 11.74 | 10.56 | 10.56 | 14,100 | -0.96(-8.33%) |
Jan 23, 2020 | 12.64 | 12.64 | 11.04 | 11.52 | 31,651 | -1.04(-8.27%) |
Jan 22, 2020 | 12.80 | 13.12 | 12.00 | 12.56 | 34,891 | -0.08(-0.65%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.08 | 12.64 | 51,120 | +0.40(+3.27%) |
Jan 17, 2020 | 11.20 | 13.44 | 10.88 | 12.24 | 126,987 | +1.44(+13.33%) |
Jan 16, 2020 | 11.60 | 11.60 | 10.40 | 10.80 | 56,989 | +0.16(+1.50%) |
Jan 15, 2020 | 10.00 | 10.64 | 9.600 | 10.64 | 30,752 | +0.96(+9.91%) |
Jan 14, 2020 | 9.600 | 10.16 | 9.200 | 9.681 | 20,238 | +0.08(+0.84%) |
Jan 13, 2020 | 9.760 | 9.840 | 9.360 | 9.600 | 12,176 | -0.16(-1.64%) |
Jan 10, 2020 | 9.920 | 9.920 | 9.120 | 9.760 | 19,187 | -0.32(-3.17%) |
Jan 09, 2020 | 10.08 | 10.24 | 9.440 | 10.08 | 29,006 | +0.64(+6.78%) |
Jan 08, 2020 | 10.24 | 10.24 | 8.880 | 9.440 | 25,072 | -0.56(-5.60%) |
Jan 07, 2020 | 9.440 | 10.96 | 9.360 | 10.00 | 118,966 | +0.56(+5.93%) |
Jan 06, 2020 | 9.040 | 9.600 | 8.800 | 9.440 | 38,220 | +0.64(+7.27%) |
Jan 03, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 13,137 | -0.40(-4.35%) |
Jan 02, 2020 | 9.040 | 9.600 | 8.800 | 9.200 | 18,333 | +0.32(+3.60%) |
Dec 31, 2019 | 9.040 | 9.280 | 8.773 | 8.880 | 12,012 | -0.08(-0.89%) |
Dec 30, 2019 | 8.960 | 8.960 | 8.240 | 8.960 | 28,611 | +0.16(+1.82%) |
Dec 27, 2019 | 8.400 | 9.200 | 8.400 | 8.800 | 34,487 | +0.40(+4.76%) |
Dec 26, 2019 | 8.640 | 8.890 | 8.320 | 8.400 | 21,910 | -0.16(-1.87%) |
Dec 24, 2019 | 8.720 | 8.960 | 8.400 | 8.560 | 20,262 | -0.16(-1.83%) |
Dec 23, 2019 | 9.120 | 9.280 | 8.640 | 8.720 | 28,991 | -0.48(-5.22%) |
Dec 20, 2019 | 9.360 | 9.440 | 9.200 | 9.200 | 13,650 | -0.08(-0.86%) |
Dec 19, 2019 | 9.440 | 9.760 | 8.640 | 9.280 | 24,071 | +0.00(+0.00%) |
Dec 18, 2019 | 10.48 | 10.56 | 9.280 | 9.280 | 57,159 | -0.88(-8.66%) |
Dec 17, 2019 | 11.20 | 11.52 | 10.16 | 10.16 | 56,249 | +0.00(+0.00%) |
Dec 16, 2019 | 10.80 | 10.80 | 10.16 | 10.16 | 13,109 | -0.56(-5.22%) |
Dec 13, 2019 | 10.24 | 10.88 | 10.24 | 10.72 | 11,562 | +0.48(+4.69%) |
Dec 12, 2019 | 10.64 | 10.80 | 10.24 | 10.24 | 15,993 | -0.40(-3.76%) |
Dec 11, 2019 | 10.72 | 10.96 | 10.24 | 10.64 | 12,460 | +0.08(+0.76%) |
Dec 10, 2019 | 10.40 | 10.80 | 10.32 | 10.56 | 12,785 | -0.32(-2.94%) |
Dec 09, 2019 | 11.36 | 11.36 | 10.00 | 10.88 | 36,065 | -0.08(-0.73%) |
Dec 06, 2019 | 11.04 | 11.36 | 10.72 | 10.96 | 20,862 | -0.29(-2.57%) |
Dec 05, 2019 | 10.96 | 12.00 | 10.88 | 11.25 | 38,101 | +0.13(+1.16%) |
Dec 04, 2019 | 11.36 | 11.36 | 11.12 | 11.12 | 4,546 | +0.00(+0.00%) |
Dec 03, 2019 | 11.28 | 11.60 | 10.88 | 11.12 | 6,093 | -0.16(-1.42%) |