Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.50 | 12.29 | 11.17 | 11.65 | 3,033,691 | -1.44(-11.00%) |
Feb 27, 2020 | 14.55 | 14.67 | 12.96 | 13.09 | 2,284,623 | -1.26(-8.78%) |
Feb 26, 2020 | 14.26 | 14.72 | 14.07 | 14.35 | 2,086,385 | -0.16(-1.10%) |
Feb 25, 2020 | 13.99 | 14.99 | 13.72 | 14.51 | 3,732,733 | +0.07(+0.48%) |
Feb 24, 2020 | 13.84 | 14.56 | 13.42 | 14.44 | 5,477,012 | +1.34(+10.23%) |
Feb 21, 2020 | 10.75 | 13.15 | 10.65 | 13.10 | 6,419,196 | +3.10(+31.00%) |
Feb 20, 2020 | 10.04 | 10.24 | 9.910 | 10.00 | 886,717 | -0.03(-0.30%) |
Feb 19, 2020 | 9.830 | 10.08 | 9.550 | 10.03 | 1,086,042 | +0.27(+2.77%) |
Feb 18, 2020 | 8.970 | 9.770 | 8.870 | 9.760 | 1,231,042 | +0.93(+10.53%) |
Feb 14, 2020 | 8.830 | 8.830 | 8.830 | 0 | -0.41(-4.44%) | |
Feb 13, 2020 | 9.230 | 9.330 | 9.150 | 9.240 | 554,991 | +0.08(+0.87%) |
Feb 12, 2020 | 9.290 | 9.310 | 9.140 | 9.160 | 378,267 | -0.12(-1.29%) |
Feb 11, 2020 | 9.090 | 9.320 | 9.030 | 9.280 | 595,976 | +0.17(+1.87%) |
Feb 10, 2020 | 8.950 | 9.170 | 8.860 | 9.110 | 398,047 | +0.23(+2.59%) |
Feb 07, 2020 | 9.040 | 9.250 | 8.870 | 8.880 | 493,352 | -0.12(-1.33%) |
Feb 06, 2020 | 8.830 | 9.040 | 8.780 | 9.000 | 653,007 | +0.24(+2.74%) |
Feb 05, 2020 | 8.790 | 8.930 | 8.650 | 8.760 | 952,410 | -0.05(-0.57%) |
Feb 04, 2020 | 9.480 | 9.480 | 8.760 | 8.810 | 1,117,840 | -0.87(-8.99%) |
Feb 03, 2020 | 9.550 | 9.730 | 9.500 | 9.680 | 510,233 | +0.06(+0.62%) |
Jan 31, 2020 | 9.570 | 9.730 | 9.480 | 9.620 | 583,764 | +0.07(+0.73%) |
Jan 30, 2020 | 9.650 | 9.740 | 9.530 | 9.550 | 558,205 | -0.07(-0.73%) |
Jan 29, 2020 | 9.350 | 9.630 | 9.150 | 9.620 | 576,927 | +0.24(+2.56%) |
Jan 28, 2020 | 9.600 | 9.740 | 9.290 | 9.380 | 676,583 | -0.34(-3.50%) |
Jan 27, 2020 | 10.01 | 10.12 | 9.640 | 9.720 | 635,603 | -0.12(-1.22%) |
Jan 24, 2020 | 9.610 | 9.850 | 9.500 | 9.840 | 708,768 | +0.23(+2.39%) |
Jan 23, 2020 | 9.560 | 9.920 | 9.500 | 9.610 | 707,063 | -0.02(-0.21%) |
Jan 22, 2020 | 9.640 | 9.770 | 9.600 | 9.630 | 354,001 | -0.04(-0.41%) |
Jan 21, 2020 | 9.570 | 9.710 | 9.360 | 9.670 | 786,697 | -0.11(-1.12%) |
Jan 20, 2020 | 9.500 | 9.780 | 9.500 | 9.780 | 408,633 | +0.28(+2.95%) |
Jan 17, 2020 | 9.720 | 9.730 | 9.400 | 9.500 | 722,258 | -0.16(-1.66%) |
Jan 16, 2020 | 9.540 | 9.720 | 9.460 | 9.660 | 658,705 | +0.00(+0.00%) |
Jan 15, 2020 | 9.660 | 9.730 | 9.380 | 9.660 | 661,743 | +0.07(+0.73%) |
Jan 14, 2020 | 9.360 | 9.650 | 9.310 | 9.590 | 575,124 | +0.18(+1.91%) |
Jan 13, 2020 | 9.770 | 9.850 | 9.400 | 9.410 | 603,930 | -0.42(-4.27%) |
Jan 10, 2020 | 9.800 | 9.970 | 9.720 | 9.830 | 511,433 | +0.11(+1.13%) |
Jan 09, 2020 | 9.980 | 9.980 | 9.670 | 9.720 | 562,835 | -0.32(-3.19%) |
Jan 08, 2020 | 10.66 | 10.71 | 9.960 | 10.04 | 1,149,993 | -0.66(-6.17%) |
Jan 07, 2020 | 10.27 | 10.74 | 10.21 | 10.70 | 638,972 | +0.48(+4.70%) |
Jan 06, 2020 | 10.75 | 10.77 | 10.12 | 10.22 | 862,166 | -0.19(-1.83%) |
Jan 03, 2020 | 10.87 | 10.90 | 10.34 | 10.41 | 924,337 | -0.11(-1.05%) |
Jan 02, 2020 | 10.61 | 10.81 | 10.44 | 10.52 | 649,676 | +0.09(+0.86%) |
Dec 31, 2019 | 10.43 | 10.43 | 10.43 | 0 | +0.14(+1.36%) | |
Dec 30, 2019 | 10.01 | 10.33 | 9.940 | 10.29 | 899,010 | +0.33(+3.31%) |
Dec 27, 2019 | 10.10 | 10.22 | 9.940 | 9.960 | 966,258 | -0.19(-1.87%) |
Dec 24, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.34(+3.47%) | |
Dec 23, 2019 | 9.400 | 9.830 | 9.320 | 9.810 | 892,127 | +0.51(+5.48%) |
Dec 20, 2019 | 9.470 | 9.520 | 9.260 | 9.300 | 808,004 | -0.15(-1.59%) |
Dec 19, 2019 | 9.490 | 9.510 | 9.350 | 9.450 | 472,021 | -0.06(-0.63%) |
Dec 18, 2019 | 9.400 | 9.540 | 9.340 | 9.510 | 561,815 | +0.10(+1.06%) |
Dec 17, 2019 | 9.500 | 9.640 | 9.400 | 9.410 | 480,447 | -0.06(-0.63%) |
Dec 16, 2019 | 9.940 | 9.980 | 9.450 | 9.470 | 931,243 | -0.44(-4.44%) |
Dec 13, 2019 | 9.480 | 10.02 | 9.480 | 9.910 | 1,034,291 | +0.36(+3.77%) |
Dec 12, 2019 | 9.700 | 9.790 | 9.370 | 9.550 | 1,244,136 | -0.02(-0.21%) |
Dec 11, 2019 | 9.520 | 9.610 | 9.390 | 9.570 | 909,994 | +0.08(+0.84%) |
Dec 10, 2019 | 9.680 | 9.720 | 9.420 | 9.490 | 551,512 | -0.12(-1.25%) |
Dec 09, 2019 | 9.750 | 9.990 | 9.590 | 9.610 | 655,343 | -0.06(-0.62%) |
Dec 06, 2019 | 9.600 | 9.800 | 9.350 | 9.670 | 1,094,229 | -0.04(-0.41%) |
Dec 05, 2019 | 10.02 | 10.14 | 9.520 | 9.710 | 2,755,547 | -0.75(-7.17%) |
Dec 04, 2019 | 10.83 | 10.90 | 10.36 | 10.46 | 939,854 | -0.42(-3.86%) |
Dec 03, 2019 | 10.65 | 10.99 | 10.65 | 10.88 | 1,265,609 | +0.39(+3.72%) |