Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.00 | 12.00 | 11.00 | 11.69 | 8,380 | +0.71(+6.50%) |
Feb 27, 2020 | 11.40 | 11.40 | 10.40 | 10.98 | 10,715 | -0.82(-6.95%) |
Feb 26, 2020 | 13.40 | 14.00 | 11.00 | 11.80 | 15,217 | -0.79(-6.29%) |
Feb 25, 2020 | 13.60 | 14.40 | 12.06 | 12.59 | 19,787 | -1.47(-10.44%) |
Feb 24, 2020 | 13.80 | 14.60 | 13.62 | 14.06 | 5,717 | -0.29(-2.02%) |
Feb 21, 2020 | 14.04 | 14.70 | 14.00 | 14.35 | 7,090 | +0.15(+1.03%) |
Feb 20, 2020 | 14.40 | 14.40 | 13.90 | 14.20 | 8,522 | +0.20(+1.46%) |
Feb 19, 2020 | 13.60 | 14.20 | 13.60 | 14.00 | 7,704 | +0.30(+2.19%) |
Feb 18, 2020 | 13.40 | 14.56 | 13.40 | 13.70 | 18,735 | -0.50(-3.52%) |
Feb 14, 2020 | 14.40 | 14.40 | 13.20 | 14.20 | 6,475 | +0.00(+0.00%) |
Feb 13, 2020 | 13.95 | 14.20 | 13.64 | 14.20 | 8,258 | +0.32(+2.29%) |
Feb 12, 2020 | 13.62 | 14.35 | 13.40 | 13.88 | 6,744 | +0.28(+2.06%) |
Feb 11, 2020 | 14.20 | 14.24 | 13.20 | 13.60 | 25,081 | -0.75(-5.23%) |
Feb 10, 2020 | 14.87 | 14.87 | 14.02 | 14.35 | 2,289 | -0.47(-3.20%) |
Feb 07, 2020 | 14.60 | 14.90 | 14.26 | 14.83 | 6,215 | +0.20(+1.35%) |
Feb 06, 2020 | 14.68 | 15.00 | 14.57 | 14.63 | 4,451 | +0.02(+0.16%) |
Feb 05, 2020 | 13.00 | 15.20 | 12.40 | 14.60 | 24,144 | +1.34(+10.10%) |
Feb 04, 2020 | 13.80 | 14.17 | 13.06 | 13.26 | 6,515 | -0.35(-2.57%) |
Feb 03, 2020 | 13.31 | 14.10 | 13.00 | 13.61 | 6,046 | +0.05(+0.37%) |
Jan 31, 2020 | 14.30 | 14.30 | 13.00 | 13.56 | 9,720 | -0.74(-5.16%) |
Jan 30, 2020 | 14.60 | 14.67 | 12.27 | 14.30 | 17,475 | -0.10(-0.71%) |
Jan 29, 2020 | 14.97 | 14.97 | 14.40 | 14.40 | 6,912 | -0.19(-1.30%) |
Jan 28, 2020 | 14.83 | 15.00 | 14.40 | 14.59 | 4,816 | +0.19(+1.35%) |
Jan 27, 2020 | 14.60 | 15.20 | 13.80 | 14.40 | 7,705 | -0.88(-5.78%) |
Jan 24, 2020 | 15.73 | 16.60 | 14.76 | 15.28 | 13,225 | -0.44(-2.79%) |
Jan 23, 2020 | 15.60 | 15.99 | 15.35 | 15.72 | 8,157 | -0.34(-2.12%) |
Jan 22, 2020 | 15.82 | 16.60 | 15.80 | 16.06 | 14,470 | +0.02(+0.14%) |
Jan 21, 2020 | 15.99 | 16.30 | 15.25 | 16.04 | 24,646 | -0.06(-0.37%) |
Jan 17, 2020 | 15.80 | 16.40 | 15.80 | 16.10 | 5,200 | +0.15(+0.94%) |
Jan 16, 2020 | 16.38 | 16.40 | 15.60 | 15.95 | 12,032 | -0.44(-2.68%) |
Jan 15, 2020 | 16.80 | 17.40 | 15.78 | 16.39 | 33,488 | +0.29(+1.78%) |
Jan 14, 2020 | 15.40 | 16.34 | 15.20 | 16.10 | 16,946 | +0.55(+3.51%) |
Jan 13, 2020 | 15.88 | 16.00 | 15.00 | 15.56 | 23,055 | -0.84(-5.12%) |
Jan 10, 2020 | 13.20 | 16.66 | 11.40 | 16.40 | 89,685 | +3.28(+24.97%) |
Jan 09, 2020 | 12.38 | 13.20 | 12.00 | 13.12 | 13,459 | +1.02(+8.43%) |
Jan 08, 2020 | 12.46 | 13.14 | 11.51 | 12.10 | 13,321 | -0.90(-6.91%) |
Jan 07, 2020 | 12.76 | 13.20 | 12.22 | 13.00 | 5,902 | +0.03(+0.20%) |
Jan 06, 2020 | 12.80 | 13.40 | 12.20 | 12.97 | 26,684 | +0.87(+7.21%) |
Jan 03, 2020 | 11.60 | 12.80 | 11.32 | 12.10 | 10,370 | +0.10(+0.85%) |
Jan 02, 2020 | 11.60 | 12.00 | 11.20 | 12.00 | 13,733 | +0.54(+4.71%) |
Dec 31, 2019 | 11.60 | 11.90 | 11.00 | 11.46 | 18,575 | -0.14(-1.21%) |
Dec 30, 2019 | 12.51 | 13.45 | 11.10 | 11.60 | 24,272 | -0.80(-6.45%) |
Dec 27, 2019 | 12.60 | 12.60 | 11.40 | 12.40 | 12,155 | +0.34(+2.84%) |
Dec 26, 2019 | 11.40 | 12.40 | 11.40 | 12.06 | 9,163 | +0.50(+4.31%) |
Dec 24, 2019 | 12.20 | 12.81 | 11.00 | 11.56 | 9,520 | -0.64(-5.25%) |
Dec 23, 2019 | 12.40 | 13.60 | 11.60 | 12.20 | 19,585 | -0.35(-2.80%) |
Dec 20, 2019 | 11.17 | 13.00 | 11.00 | 12.55 | 29,620 | +1.25(+11.08%) |
Dec 19, 2019 | 11.40 | 11.60 | 10.25 | 11.30 | 23,149 | +0.70(+6.60%) |
Dec 18, 2019 | 9.800 | 11.00 | 9.400 | 10.60 | 28,073 | +0.80(+8.16%) |
Dec 17, 2019 | 9.998 | 10.35 | 9.600 | 9.800 | 6,746 | -0.55(-5.28%) |
Dec 16, 2019 | 9.800 | 10.35 | 9.800 | 10.35 | 11,781 | +0.49(+5.01%) |
Dec 13, 2019 | 9.650 | 9.988 | 9.600 | 9.852 | 4,990 | -0.15(-1.46%) |
Dec 12, 2019 | 10.20 | 10.38 | 9.650 | 9.998 | 7,522 | -0.15(-1.52%) |
Dec 11, 2019 | 10.40 | 10.40 | 10.00 | 10.15 | 5,957 | -0.05(-0.47%) |
Dec 10, 2019 | 10.40 | 10.40 | 9.934 | 10.20 | 6,146 | +0.60(+6.25%) |
Dec 09, 2019 | 10.00 | 10.20 | 9.600 | 9.600 | 6,825 | -0.31(-3.17%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.706 | 9.914 | 5,605 | +0.31(+3.27%) |
Dec 05, 2019 | 9.200 | 10.00 | 9.000 | 9.600 | 13,230 | +0.44(+4.83%) |
Dec 04, 2019 | 9.400 | 9.580 | 9.000 | 9.158 | 11,226 | -0.43(-4.50%) |
Dec 03, 2019 | 9.980 | 9.980 | 9.408 | 9.590 | 10,952 | -0.41(-4.10%) |