Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 12.90 | 13.38 | 11.86 | 13.00 | 30,400 | -0.31(-2.33%) |
Feb 27, 2020 | 13.78 | 14.52 | 12.71 | 13.31 | 51,050 | -0.53(-3.83%) |
Feb 26, 2020 | 13.89 | 15.53 | 13.46 | 13.84 | 52,562 | -0.20(-1.42%) |
Feb 25, 2020 | 14.75 | 15.62 | 13.27 | 14.04 | 52,980 | -0.66(-4.49%) |
Feb 24, 2020 | 13.66 | 15.01 | 13.65 | 14.70 | 47,476 | -0.30(-2.00%) |
Feb 21, 2020 | 15.22 | 15.50 | 14.71 | 15.00 | 22,100 | -0.21(-1.38%) |
Feb 20, 2020 | 12.91 | 15.58 | 12.91 | 15.21 | 65,221 | +2.30(+17.82%) |
Feb 19, 2020 | 11.67 | 13.47 | 11.30 | 12.91 | 87,403 | +1.17(+9.97%) |
Feb 18, 2020 | 11.24 | 11.77 | 11.21 | 11.74 | 34,529 | +0.46(+4.08%) |
Feb 14, 2020 | 12.45 | 12.57 | 10.88 | 11.28 | 56,200 | -1.37(-10.83%) |
Feb 13, 2020 | 12.24 | 13.52 | 10.53 | 12.65 | 162,333 | +0.26(+2.10%) |
Feb 12, 2020 | 17.32 | 17.34 | 12.36 | 12.39 | 131,381 | -4.61(-27.12%) |
Feb 11, 2020 | 16.55 | 17.50 | 16.48 | 17.00 | 69,945 | +0.60(+3.66%) |
Feb 10, 2020 | 16.87 | 18.28 | 15.55 | 16.40 | 117,818 | +0.08(+0.49%) |
Feb 07, 2020 | 15.91 | 16.92 | 15.86 | 16.32 | 65,800 | +0.48(+3.03%) |
Feb 06, 2020 | 15.30 | 16.39 | 15.09 | 15.84 | 63,698 | +0.90(+6.02%) |
Feb 05, 2020 | 14.13 | 16.00 | 14.11 | 14.94 | 64,928 | +0.91(+6.49%) |
Feb 04, 2020 | 13.86 | 14.08 | 13.54 | 14.03 | 24,237 | +0.45(+3.31%) |
Feb 03, 2020 | 13.95 | 14.21 | 13.54 | 13.58 | 45,579 | -0.38(-2.72%) |
Jan 31, 2020 | 13.51 | 13.99 | 13.04 | 13.96 | 17,700 | +0.36(+2.65%) |
Jan 30, 2020 | 13.79 | 14.07 | 12.74 | 13.60 | 35,140 | -0.17(-1.22%) |
Jan 29, 2020 | 13.00 | 14.10 | 13.00 | 13.77 | 65,612 | +0.82(+6.31%) |
Jan 28, 2020 | 13.31 | 13.79 | 12.72 | 12.95 | 31,557 | -0.29(-2.19%) |
Jan 27, 2020 | 13.16 | 14.20 | 12.71 | 13.24 | 47,160 | +0.50(+3.92%) |
Jan 24, 2020 | 13.13 | 14.87 | 12.20 | 12.74 | 25,800 | -0.25(-1.92%) |
Jan 23, 2020 | 12.63 | 13.10 | 12.61 | 12.99 | 24,887 | +0.28(+2.20%) |
Jan 22, 2020 | 12.95 | 13.39 | 11.46 | 12.71 | 56,998 | -0.11(-0.86%) |
Jan 21, 2020 | 12.01 | 13.17 | 11.97 | 12.82 | 62,825 | +1.03(+8.74%) |
Jan 17, 2020 | 11.16 | 11.84 | 11.16 | 11.79 | 42,800 | +0.34(+2.97%) |
Jan 16, 2020 | 11.14 | 11.66 | 11.00 | 11.45 | 28,775 | +0.47(+4.28%) |
Jan 15, 2020 | 11.04 | 11.05 | 10.70 | 10.98 | 18,765 | +0.00(+0.00%) |
Jan 14, 2020 | 10.88 | 11.00 | 10.70 | 10.98 | 19,426 | +0.38(+3.56%) |
Jan 13, 2020 | 10.17 | 10.97 | 10.17 | 10.60 | 31,097 | +0.44(+4.31%) |
Jan 10, 2020 | 9.770 | 10.23 | 9.718 | 10.16 | 10,000 | +0.54(+5.67%) |
Jan 09, 2020 | 9.410 | 9.960 | 9.410 | 9.620 | 9,679 | +0.02(+0.21%) |
Jan 08, 2020 | 9.600 | 9.600 | 9.466 | 9.600 | 4,218 | +0.00(+0.00%) |
Jan 07, 2020 | 9.540 | 9.620 | 9.320 | 9.600 | 8,300 | +0.10(+1.05%) |
Jan 06, 2020 | 9.210 | 9.520 | 9.210 | 9.500 | 4,874 | +0.18(+1.93%) |
Jan 03, 2020 | 9.140 | 9.620 | 9.140 | 9.320 | 13,100 | +0.18(+1.97%) |
Jan 02, 2020 | 8.900 | 9.200 | 8.900 | 9.140 | 7,161 | +0.13(+1.44%) |
Dec 31, 2019 | 8.700 | 9.190 | 8.570 | 9.010 | 4,500 | +0.50(+5.88%) |
Dec 30, 2019 | 8.560 | 8.590 | 8.320 | 8.510 | 6,759 | +0.06(+0.71%) |
Dec 27, 2019 | 8.390 | 8.650 | 8.274 | 8.450 | 3,600 | -0.12(-1.40%) |
Dec 26, 2019 | 8.381 | 8.570 | 8.381 | 8.570 | 2,942 | +0.07(+0.82%) |
Dec 24, 2019 | 8.190 | 8.590 | 7.930 | 8.500 | 6,400 | -0.10(-1.16%) |
Dec 23, 2019 | 8.200 | 8.600 | 7.939 | 8.600 | 9,433 | +0.26(+3.12%) |
Dec 20, 2019 | 8.290 | 8.340 | 7.880 | 8.340 | 15,100 | +0.02(+0.24%) |
Dec 19, 2019 | 8.400 | 8.400 | 8.241 | 8.320 | 9,032 | -0.35(-4.04%) |
Dec 18, 2019 | 8.270 | 8.709 | 8.210 | 8.670 | 5,664 | +0.27(+3.21%) |
Dec 17, 2019 | 8.190 | 8.710 | 8.190 | 8.400 | 8,647 | -0.33(-3.78%) |
Dec 16, 2019 | 8.300 | 8.750 | 8.240 | 8.730 | 5,990 | +0.33(+3.93%) |
Dec 13, 2019 | 8.256 | 8.400 | 8.256 | 8.400 | 2,700 | +0.05(+0.60%) |
Dec 12, 2019 | 8.350 | 8.350 | 8.230 | 8.350 | 4,029 | +0.16(+1.93%) |
Dec 11, 2019 | 8.267 | 8.350 | 8.080 | 8.192 | 7,584 | +0.16(+2.01%) |
Dec 10, 2019 | 8.010 | 8.330 | 7.750 | 8.030 | 10,897 | +0.14(+1.77%) |
Dec 09, 2019 | 7.960 | 8.085 | 7.710 | 7.890 | 10,012 | -0.07(-0.88%) |
Dec 06, 2019 | 8.000 | 8.220 | 7.950 | 7.960 | 17,000 | +0.01(+0.13%) |
Dec 05, 2019 | 8.003 | 8.003 | 7.950 | 7.950 | 2,644 | +0.19(+2.45%) |
Dec 04, 2019 | 7.450 | 8.210 | 7.450 | 7.760 | 20,149 | -0.19(-2.33%) |
Dec 03, 2019 | 7.770 | 8.130 | 7.601 | 7.945 | 5,369 | +0.03(+0.32%) |