Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.147 | 7.835 | 7.119 | 7.818 | 34,489,668 | +0.33(+4.41%) |
Feb 27, 2020 | 7.563 | 7.969 | 7.374 | 7.487 | 37,307,272 | -0.45(-5.71%) |
Feb 26, 2020 | 8.488 | 8.497 | 7.921 | 7.940 | 28,565,348 | -0.48(-5.72%) |
Feb 25, 2020 | 8.969 | 8.979 | 8.318 | 8.422 | 29,374,702 | -0.51(-5.71%) |
Feb 24, 2020 | 9.102 | 9.102 | 8.866 | 8.932 | 22,319,650 | -0.61(-6.43%) |
Feb 21, 2020 | 9.583 | 9.649 | 9.413 | 9.545 | 20,110,950 | -0.13(-1.37%) |
Feb 20, 2020 | 9.961 | 10.01 | 9.668 | 9.678 | 15,390,411 | -0.21(-2.10%) |
Feb 19, 2020 | 9.772 | 9.932 | 9.583 | 9.885 | 18,701,646 | +0.16(+1.65%) |
Feb 18, 2020 | 9.866 | 9.923 | 9.706 | 9.725 | 19,056,906 | -0.27(-2.74%) |
Feb 14, 2020 | 10.46 | 10.52 | 9.952 | 9.999 | 20,420,542 | -0.44(-4.23%) |
Feb 13, 2020 | 10.59 | 10.60 | 9.999 | 10.44 | 32,357,090 | -0.47(-4.31%) |
Feb 12, 2020 | 11.14 | 11.25 | 10.77 | 10.91 | 25,409,226 | +0.04(+0.35%) |
Feb 11, 2020 | 10.88 | 11.00 | 10.74 | 10.87 | 12,079,255 | +0.18(+1.67%) |
Feb 10, 2020 | 10.86 | 10.91 | 10.61 | 10.69 | 13,198,436 | -0.28(-2.57%) |
Feb 07, 2020 | 11.04 | 11.11 | 10.91 | 10.98 | 11,068,882 | -0.23(-2.01%) |
Feb 06, 2020 | 11.48 | 11.51 | 11.19 | 11.20 | 12,511,868 | -0.23(-1.97%) |
Feb 05, 2020 | 11.28 | 11.56 | 11.28 | 11.43 | 15,370,215 | +0.37(+3.31%) |
Feb 04, 2020 | 11.05 | 11.25 | 10.99 | 11.06 | 15,979,263 | +0.28(+2.62%) |
Feb 03, 2020 | 10.66 | 10.88 | 10.57 | 10.78 | 15,527,828 | +0.09(+0.88%) |
Jan 31, 2020 | 10.95 | 11.02 | 10.68 | 10.68 | 23,026,438 | -0.46(-4.13%) |
Jan 30, 2020 | 10.85 | 11.18 | 10.85 | 11.14 | 17,317,458 | +0.10(+0.94%) |
Jan 29, 2020 | 11.15 | 11.27 | 11.02 | 11.04 | 15,457,560 | -0.02(-0.17%) |
Jan 28, 2020 | 11.08 | 11.14 | 10.91 | 11.06 | 12,721,922 | +0.08(+0.68%) |
Jan 27, 2020 | 10.93 | 11.08 | 10.87 | 10.99 | 17,170,254 | -0.23(-2.01%) |
Jan 24, 2020 | 11.39 | 11.41 | 11.03 | 11.21 | 15,263,556 | -0.27(-2.37%) |
Jan 23, 2020 | 11.51 | 11.63 | 11.24 | 11.48 | 11,678,694 | -0.22(-1.85%) |
Jan 22, 2020 | 12.06 | 12.06 | 11.68 | 11.70 | 11,362,753 | -0.38(-3.11%) |
Jan 21, 2020 | 12.35 | 12.39 | 12.07 | 12.08 | 13,116,778 | -0.34(-2.73%) |
Jan 17, 2020 | 12.55 | 12.58 | 12.35 | 12.41 | 8,912,591 | -0.12(-0.97%) |
Jan 16, 2020 | 12.54 | 12.66 | 12.47 | 12.54 | 10,533,797 | +0.09(+0.76%) |
Jan 15, 2020 | 12.41 | 12.57 | 12.33 | 12.44 | 9,001,210 | -0.04(-0.30%) |
Jan 14, 2020 | 12.41 | 12.53 | 12.29 | 12.48 | 12,459,628 | +0.08(+0.68%) |
Jan 13, 2020 | 12.29 | 12.46 | 12.11 | 12.39 | 13,487,779 | +0.01(+0.08%) |
Jan 10, 2020 | 12.58 | 12.58 | 12.33 | 12.39 | 11,929,355 | -0.25(-2.01%) |
Jan 09, 2020 | 12.30 | 12.68 | 12.13 | 12.64 | 14,949,550 | +0.16(+1.28%) |
Jan 08, 2020 | 12.97 | 12.99 | 12.24 | 12.48 | 16,588,659 | -0.48(-3.70%) |
Jan 07, 2020 | 12.93 | 13.01 | 12.78 | 12.96 | 10,168,233 | -0.16(-1.22%) |
Jan 06, 2020 | 13.01 | 13.17 | 12.91 | 13.12 | 12,791,209 | +0.20(+1.53%) |
Jan 03, 2020 | 13.20 | 13.22 | 12.78 | 12.92 | 15,814,786 | +0.07(+0.51%) |
Jan 02, 2020 | 12.86 | 12.92 | 12.73 | 12.86 | 11,107,334 | +0.09(+0.74%) |
Dec 31, 2019 | 12.49 | 12.79 | 12.39 | 12.76 | 7,478,540 | +0.15(+1.19%) |
Dec 30, 2019 | 12.71 | 12.78 | 12.58 | 12.61 | 6,921,078 | -0.06(-0.45%) |
Dec 27, 2019 | 12.92 | 12.92 | 12.64 | 12.67 | 7,860,890 | -0.20(-1.53%) |
Dec 26, 2019 | 12.95 | 13.05 | 12.84 | 12.86 | 7,799,269 | +0.07(+0.51%) |
Dec 24, 2019 | 12.78 | 12.90 | 12.74 | 12.80 | 4,325,777 | +0.06(+0.44%) |
Dec 23, 2019 | 12.39 | 12.78 | 12.39 | 12.74 | 10,672,479 | +0.33(+2.65%) |
Dec 20, 2019 | 12.48 | 12.49 | 12.29 | 12.41 | 21,958,880 | +0.03(+0.23%) |
Dec 19, 2019 | 12.56 | 12.66 | 12.36 | 12.39 | 11,900,474 | -0.23(-1.79%) |
Dec 18, 2019 | 12.53 | 12.73 | 12.50 | 12.61 | 13,222,117 | +0.05(+0.37%) |
Dec 17, 2019 | 12.29 | 12.62 | 12.26 | 12.56 | 12,617,045 | +0.23(+1.83%) |
Dec 16, 2019 | 12.08 | 12.43 | 12.08 | 12.34 | 10,946,278 | +0.39(+3.22%) |
Dec 13, 2019 | 12.35 | 12.43 | 11.94 | 11.95 | 10,310,142 | -0.29(-2.38%) |
Dec 12, 2019 | 11.90 | 12.29 | 11.85 | 12.24 | 11,500,747 | +0.39(+3.33%) |
Dec 11, 2019 | 11.79 | 11.93 | 11.79 | 11.85 | 8,504,093 | +0.02(+0.16%) |
Dec 10, 2019 | 11.83 | 11.99 | 11.75 | 11.83 | 8,899,028 | +0.00(+0.00%) |
Dec 09, 2019 | 11.60 | 11.93 | 11.55 | 11.83 | 9,644,174 | +0.13(+1.12%) |
Dec 06, 2019 | 11.36 | 11.75 | 11.33 | 11.70 | 11,832,198 | +0.39(+3.41%) |
Dec 05, 2019 | 11.51 | 11.59 | 11.24 | 11.31 | 11,079,675 | -0.12(-1.07%) |
Dec 04, 2019 | 11.23 | 11.55 | 11.18 | 11.44 | 13,299,825 | +0.39(+3.49%) |
Dec 03, 2019 | 11.03 | 11.15 | 10.88 | 11.05 | 11,302,217 | -0.19(-1.67%) |