Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.350 | 8.350 | 8.136 | 8.190 | 211,600 | -0.11(-1.33%) |
Feb 27, 2020 | 8.300 | 8.360 | 8.200 | 8.300 | 153,093 | +0.12(+1.47%) |
Feb 26, 2020 | 8.260 | 8.280 | 8.150 | 8.180 | 124,308 | -0.04(-0.49%) |
Feb 25, 2020 | 8.150 | 8.290 | 8.100 | 8.220 | 87,882 | -0.15(-1.79%) |
Feb 24, 2020 | 8.700 | 8.700 | 8.370 | 8.370 | 118,588 | -0.64(-7.10%) |
Feb 21, 2020 | 9.010 | 9.100 | 8.880 | 9.010 | 104,800 | -0.02(-0.22%) |
Feb 20, 2020 | 9.120 | 9.140 | 9.030 | 9.030 | 150,761 | -0.07(-0.77%) |
Feb 19, 2020 | 9.250 | 9.340 | 9.100 | 9.100 | 280,261 | -0.17(-1.83%) |
Feb 18, 2020 | 9.240 | 9.380 | 9.140 | 9.270 | 259,531 | +0.04(+0.49%) |
Feb 14, 2020 | 9.160 | 9.300 | 9.130 | 9.225 | 109,200 | +0.08(+0.93%) |
Feb 13, 2020 | 9.090 | 9.228 | 9.070 | 9.140 | 63,653 | -0.26(-2.77%) |
Feb 12, 2020 | 9.470 | 10.02 | 9.400 | 9.400 | 155,677 | +0.10(+1.08%) |
Feb 11, 2020 | 9.100 | 9.420 | 9.100 | 9.300 | 64,981 | +0.50(+5.68%) |
Feb 10, 2020 | 9.250 | 9.250 | 8.632 | 8.800 | 81,197 | -0.42(-4.61%) |
Feb 07, 2020 | 9.250 | 9.290 | 9.190 | 9.225 | 54,000 | -0.22(-2.38%) |
Feb 06, 2020 | 9.490 | 10.04 | 9.250 | 9.450 | 173,243 | -0.10(-1.05%) |
Feb 05, 2020 | 9.400 | 9.670 | 9.400 | 9.550 | 40,268 | +0.20(+2.14%) |
Feb 04, 2020 | 9.210 | 9.500 | 9.200 | 9.350 | 44,673 | +0.06(+0.61%) |
Feb 03, 2020 | 9.840 | 10.24 | 9.120 | 9.293 | 47,918 | -0.53(-5.36%) |
Jan 31, 2020 | 9.850 | 9.907 | 9.530 | 9.819 | 18,700 | +0.27(+2.82%) |
Jan 30, 2020 | 10.04 | 10.04 | 9.500 | 9.550 | 48,692 | -0.54(-5.31%) |
Jan 29, 2020 | 10.17 | 10.17 | 10.05 | 10.09 | 11,424 | -0.19(-1.89%) |
Jan 28, 2020 | 10.58 | 10.62 | 10.22 | 10.28 | 47,469 | -0.16(-1.53%) |
Jan 27, 2020 | 10.55 | 10.55 | 10.35 | 10.44 | 33,754 | -0.70(-6.24%) |
Jan 24, 2020 | 11.21 | 11.23 | 11.03 | 11.13 | 12,200 | +0.09(+0.81%) |
Jan 23, 2020 | 11.05 | 11.09 | 11.03 | 11.04 | 21,815 | +0.01(+0.12%) |
Jan 22, 2020 | 10.91 | 11.09 | 10.85 | 11.03 | 30,035 | -0.34(-2.98%) |
Jan 21, 2020 | 11.50 | 11.50 | 11.17 | 11.37 | 18,765 | -0.74(-6.07%) |
Jan 17, 2020 | 12.39 | 12.39 | 12.01 | 12.11 | 9,100 | -0.53(-4.16%) |
Jan 16, 2020 | 13.01 | 13.01 | 12.62 | 12.63 | 5,919 | -0.72(-5.39%) |
Jan 15, 2020 | 13.61 | 13.66 | 13.35 | 13.35 | 9,055 | -0.31(-2.31%) |
Jan 14, 2020 | 13.31 | 13.76 | 13.00 | 13.66 | 8,678 | +0.67(+5.16%) |
Jan 13, 2020 | 12.98 | 13.02 | 12.75 | 12.99 | 7,020 | -0.85(-6.14%) |
Jan 10, 2020 | 13.81 | 13.85 | 13.75 | 13.85 | 2,900 | +0.54(+4.02%) |
Jan 09, 2020 | 13.15 | 13.36 | 13.15 | 13.31 | 3,001 | -0.34(-2.53%) |
Jan 08, 2020 | 13.30 | 13.76 | 13.20 | 13.65 | 7,670 | +1.76(+14.80%) |
Jan 07, 2020 | 11.99 | 11.99 | 11.89 | 11.89 | 3,237 | -0.03(-0.21%) |
Jan 06, 2020 | 11.90 | 11.94 | 11.90 | 11.92 | 3,858 | -1.13(-8.66%) |
Jan 03, 2020 | 12.99 | 13.05 | 12.98 | 13.05 | 8,200 | -0.91(-6.52%) |
Jan 02, 2020 | 14.95 | 14.95 | 13.86 | 13.96 | 3,966 | -1.49(-9.64%) |
Dec 31, 2019 | 15.11 | 15.45 | 15.11 | 15.45 | 400 | +0.35(+2.32%) |
Dec 30, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 1,210 | -0.19(-1.24%) |
Dec 27, 2019 | 15.29 | 15.29 | 15.29 | 15.29 | 100 | -0.08(-0.55%) |
Dec 26, 2019 | 15.37 | 15.37 | 15.37 | 15.37 | 160 | +0.03(+0.19%) |
Dec 24, 2019 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | +0.01(+0.07%) |
Dec 23, 2019 | 15.23 | 15.34 | 15.23 | 15.34 | 322 | +0.11(+0.72%) |
Dec 20, 2019 | 15.15 | 15.25 | 15.15 | 15.22 | 1,000 | -0.10(-0.65%) |
Dec 19, 2019 | 15.36 | 15.44 | 15.32 | 15.32 | 11,554 | -0.36(-2.30%) |
Dec 18, 2019 | 15.75 | 15.75 | 15.52 | 15.69 | 791 | -0.44(-2.70%) |
Dec 17, 2019 | 16.20 | 16.20 | 16.12 | 16.12 | 651 | -0.55(-3.33%) |
Dec 16, 2019 | 16.50 | 16.68 | 16.48 | 16.68 | 2,108 | -0.32(-1.88%) |
Dec 13, 2019 | 16.84 | 17.00 | 16.84 | 17.00 | 900 | +0.16(+0.92%) |
Dec 12, 2019 | 16.72 | 16.84 | 16.72 | 16.84 | 576 | -0.50(-2.86%) |
Dec 11, 2019 | 17.40 | 17.40 | 17.16 | 17.34 | 2,546 | -0.40(-2.28%) |
Dec 10, 2019 | 17.60 | 17.77 | 17.51 | 17.74 | 4,573 | -0.16(-0.89%) |
Dec 09, 2019 | 17.98 | 17.98 | 17.83 | 17.90 | 430 | -0.30(-1.68%) |
Dec 06, 2019 | 18.14 | 18.20 | 18.13 | 18.20 | 400 | +0.31(+1.76%) |
Dec 05, 2019 | 17.89 | 17.89 | 17.89 | 17.89 | 20 | -0.09(-0.47%) |
Dec 04, 2019 | 17.81 | 18.08 | 17.80 | 17.98 | 1,422 | -0.34(-1.86%) |
Dec 03, 2019 | 18.35 | 18.35 | 18.20 | 18.32 | 816 | -0.74(-3.88%) |