Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.750 | 7.230 | 6.670 | 7.020 | 1,857,900 | -0.11(-1.54%) |
Feb 27, 2020 | 7.130 | 7.480 | 6.580 | 7.130 | 1,680,747 | -0.06(-0.83%) |
Feb 26, 2020 | 7.510 | 7.510 | 6.710 | 7.190 | 2,498,495 | -0.27(-3.62%) |
Feb 25, 2020 | 7.760 | 7.850 | 7.230 | 7.460 | 1,708,347 | -0.26(-3.37%) |
Feb 24, 2020 | 8.090 | 8.165 | 7.690 | 7.720 | 1,061,194 | -0.70(-8.31%) |
Feb 21, 2020 | 8.400 | 8.720 | 8.390 | 8.420 | 952,900 | -0.12(-1.41%) |
Feb 20, 2020 | 8.520 | 8.610 | 8.170 | 8.540 | 1,132,714 | -0.08(-0.93%) |
Feb 19, 2020 | 8.600 | 8.790 | 8.340 | 8.620 | 1,352,044 | +0.05(+0.58%) |
Feb 18, 2020 | 8.840 | 9.120 | 8.350 | 8.570 | 1,908,988 | -0.49(-5.41%) |
Feb 14, 2020 | 9.000 | 9.570 | 8.960 | 9.060 | 1,435,600 | +0.32(+3.66%) |
Feb 13, 2020 | 8.670 | 8.985 | 8.440 | 8.740 | 1,782,655 | -0.15(-1.69%) |
Feb 12, 2020 | 9.440 | 9.570 | 8.370 | 8.890 | 2,839,726 | -0.37(-4.00%) |
Feb 11, 2020 | 10.71 | 10.75 | 9.110 | 9.260 | 5,292,770 | -2.53(-21.46%) |
Feb 10, 2020 | 11.43 | 11.98 | 11.27 | 11.79 | 1,231,183 | +0.27(+2.34%) |
Feb 07, 2020 | 11.84 | 11.84 | 11.14 | 11.52 | 908,800 | -0.40(-3.36%) |
Feb 06, 2020 | 12.16 | 12.37 | 11.91 | 11.92 | 1,076,324 | -0.14(-1.16%) |
Feb 05, 2020 | 12.65 | 13.05 | 11.98 | 12.06 | 1,439,621 | -0.34(-2.74%) |
Feb 04, 2020 | 11.71 | 12.52 | 11.55 | 12.40 | 1,781,681 | +1.08(+9.54%) |
Feb 03, 2020 | 11.56 | 12.12 | 11.29 | 11.32 | 1,213,756 | -0.19(-1.65%) |
Jan 31, 2020 | 11.75 | 11.79 | 11.19 | 11.51 | 1,342,300 | -0.45(-3.76%) |
Jan 30, 2020 | 11.30 | 11.97 | 11.30 | 11.96 | 1,280,160 | +0.51(+4.45%) |
Jan 29, 2020 | 10.71 | 11.51 | 10.67 | 11.45 | 1,414,979 | +0.80(+7.51%) |
Jan 28, 2020 | 10.42 | 10.72 | 10.32 | 10.65 | 774,799 | +0.35(+3.40%) |
Jan 27, 2020 | 10.12 | 10.52 | 9.750 | 10.30 | 1,304,650 | -0.17(-1.62%) |
Jan 24, 2020 | 10.62 | 10.78 | 10.35 | 10.47 | 899,300 | -0.15(-1.41%) |
Jan 23, 2020 | 10.54 | 10.74 | 10.20 | 10.62 | 1,024,298 | +0.08(+0.76%) |
Jan 22, 2020 | 10.75 | 10.78 | 10.50 | 10.54 | 867,443 | -0.05(-0.47%) |
Jan 21, 2020 | 11.00 | 11.10 | 10.36 | 10.59 | 1,302,244 | -0.52(-4.68%) |
Jan 17, 2020 | 11.70 | 11.85 | 11.08 | 11.11 | 1,030,700 | -0.48(-4.14%) |
Jan 16, 2020 | 11.56 | 11.75 | 11.50 | 11.59 | 716,931 | +0.16(+1.40%) |
Jan 15, 2020 | 11.45 | 11.91 | 11.36 | 11.43 | 882,056 | -0.07(-0.61%) |
Jan 14, 2020 | 11.84 | 11.93 | 11.32 | 11.50 | 1,294,002 | -0.40(-3.36%) |
Jan 13, 2020 | 12.14 | 12.26 | 11.78 | 11.90 | 976,599 | -0.14(-1.16%) |
Jan 10, 2020 | 12.63 | 12.64 | 11.98 | 12.04 | 1,263,500 | -0.53(-4.22%) |
Jan 09, 2020 | 12.47 | 12.91 | 12.37 | 12.57 | 1,289,702 | +0.22(+1.78%) |
Jan 08, 2020 | 11.78 | 12.38 | 11.78 | 12.35 | 1,325,003 | +0.57(+4.84%) |
Jan 07, 2020 | 11.74 | 12.05 | 11.73 | 11.78 | 1,184,876 | +0.11(+0.94%) |
Jan 06, 2020 | 11.56 | 11.96 | 11.48 | 11.67 | 1,138,368 | -0.13(-1.10%) |
Jan 03, 2020 | 11.37 | 12.20 | 11.25 | 11.80 | 1,575,700 | +0.05(+0.43%) |
Jan 02, 2020 | 10.70 | 11.90 | 10.70 | 11.75 | 1,590,223 | +1.19(+11.27%) |
Dec 31, 2019 | 10.56 | 10.81 | 10.53 | 10.56 | 1,316,800 | +0.01(+0.09%) |
Dec 30, 2019 | 10.99 | 10.99 | 10.55 | 10.55 | 942,477 | -0.40(-3.65%) |
Dec 27, 2019 | 11.32 | 11.36 | 10.93 | 10.95 | 721,100 | -0.34(-3.01%) |
Dec 26, 2019 | 11.04 | 11.35 | 10.96 | 11.29 | 620,426 | +0.34(+3.11%) |
Dec 24, 2019 | 11.18 | 11.18 | 10.91 | 10.95 | 218,200 | -0.24(-2.14%) |
Dec 23, 2019 | 10.98 | 11.30 | 10.69 | 11.19 | 948,381 | +0.21(+1.91%) |
Dec 20, 2019 | 10.94 | 11.11 | 10.87 | 10.98 | 2,376,000 | +0.04(+0.37%) |
Dec 19, 2019 | 11.02 | 11.34 | 10.85 | 10.94 | 1,506,944 | -0.04(-0.36%) |
Dec 18, 2019 | 10.61 | 11.09 | 10.56 | 10.98 | 1,364,613 | +0.33(+3.10%) |
Dec 17, 2019 | 10.13 | 10.70 | 9.900 | 10.65 | 1,471,829 | +0.54(+5.34%) |
Dec 16, 2019 | 10.11 | 10.45 | 9.780 | 10.11 | 2,139,971 | +0.14(+1.40%) |
Dec 13, 2019 | 9.290 | 10.01 | 9.150 | 9.970 | 2,436,700 | +0.67(+7.20%) |
Dec 12, 2019 | 7.840 | 10.48 | 7.840 | 9.300 | 5,027,517 | +1.57(+20.31%) |
Dec 11, 2019 | 7.450 | 7.810 | 7.410 | 7.730 | 943,221 | +0.24(+3.20%) |
Dec 10, 2019 | 7.700 | 7.710 | 7.280 | 7.490 | 1,252,532 | -0.22(-2.85%) |
Dec 09, 2019 | 7.620 | 7.760 | 7.620 | 7.710 | 635,278 | +0.00(+0.00%) |
Dec 06, 2019 | 7.590 | 7.840 | 7.530 | 7.710 | 820,800 | +0.28(+3.77%) |
Dec 05, 2019 | 7.400 | 7.730 | 7.310 | 7.430 | 1,153,512 | +0.03(+0.41%) |
Dec 04, 2019 | 7.150 | 7.420 | 7.065 | 7.400 | 1,019,721 | +0.33(+4.67%) |
Dec 03, 2019 | 6.870 | 7.110 | 6.620 | 7.070 | 911,952 | -0.01(-0.14%) |