Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.440 | 8.640 | 8.120 | 8.180 | 134,000 | -0.42(-4.88%) |
Feb 27, 2020 | 9.290 | 9.290 | 8.550 | 8.600 | 175,762 | -0.69(-7.43%) |
Feb 26, 2020 | 9.220 | 9.600 | 9.120 | 9.290 | 69,730 | +0.17(+1.86%) |
Feb 25, 2020 | 9.920 | 10.00 | 9.080 | 9.120 | 222,384 | -0.80(-8.06%) |
Feb 24, 2020 | 10.20 | 10.35 | 9.800 | 9.920 | 185,485 | -0.55(-5.25%) |
Feb 21, 2020 | 10.54 | 10.66 | 10.23 | 10.47 | 105,300 | -0.07(-0.66%) |
Feb 20, 2020 | 10.44 | 10.80 | 10.28 | 10.54 | 106,706 | +0.21(+2.03%) |
Feb 19, 2020 | 10.26 | 10.56 | 9.800 | 10.33 | 140,652 | +0.12(+1.18%) |
Feb 18, 2020 | 11.15 | 11.23 | 10.11 | 10.21 | 138,273 | -0.97(-8.68%) |
Feb 14, 2020 | 10.61 | 11.19 | 10.51 | 11.18 | 191,000 | +0.69(+6.58%) |
Feb 13, 2020 | 10.02 | 10.59 | 9.930 | 10.49 | 242,409 | +0.49(+4.90%) |
Feb 12, 2020 | 10.33 | 10.36 | 9.940 | 10.00 | 160,939 | -0.20(-1.96%) |
Feb 11, 2020 | 9.990 | 10.60 | 9.800 | 10.20 | 167,596 | +0.24(+2.41%) |
Feb 10, 2020 | 9.730 | 10.02 | 9.710 | 9.960 | 110,748 | +0.16(+1.63%) |
Feb 07, 2020 | 9.800 | 9.990 | 9.500 | 9.800 | 139,800 | -0.05(-0.51%) |
Feb 06, 2020 | 9.750 | 10.14 | 9.690 | 9.850 | 162,782 | +0.05(+0.51%) |
Feb 05, 2020 | 9.740 | 9.930 | 9.660 | 9.800 | 195,481 | +0.14(+1.45%) |
Feb 04, 2020 | 9.840 | 9.940 | 9.650 | 9.660 | 165,971 | -0.06(-0.62%) |
Feb 03, 2020 | 9.880 | 10.23 | 9.640 | 9.720 | 176,693 | -0.10(-1.02%) |
Jan 31, 2020 | 10.00 | 10.10 | 9.600 | 9.820 | 199,500 | -0.13(-1.31%) |
Jan 30, 2020 | 10.50 | 10.57 | 9.750 | 9.950 | 337,844 | -0.30(-2.93%) |
Jan 29, 2020 | 10.01 | 10.39 | 9.760 | 10.25 | 211,480 | +0.18(+1.79%) |
Jan 28, 2020 | 10.15 | 10.44 | 10.00 | 10.07 | 193,585 | -0.11(-1.08%) |
Jan 27, 2020 | 9.600 | 10.37 | 9.400 | 10.18 | 398,772 | +0.42(+4.30%) |
Jan 24, 2020 | 10.00 | 10.14 | 9.450 | 9.760 | 578,000 | -0.23(-2.30%) |
Jan 23, 2020 | 10.00 | 10.46 | 9.700 | 9.990 | 1,870,468 | -2.48(-19.89%) |
Jan 22, 2020 | 12.91 | 12.97 | 12.37 | 12.47 | 61,480 | -0.37(-2.88%) |
Jan 21, 2020 | 12.56 | 12.91 | 12.27 | 12.84 | 73,782 | +0.29(+2.31%) |
Jan 17, 2020 | 12.86 | 13.08 | 12.41 | 12.55 | 113,600 | -0.30(-2.33%) |
Jan 16, 2020 | 12.69 | 13.12 | 12.67 | 12.85 | 112,133 | +0.13(+1.02%) |
Jan 15, 2020 | 12.61 | 13.00 | 12.60 | 12.72 | 83,132 | +0.02(+0.16%) |
Jan 14, 2020 | 12.51 | 13.10 | 12.47 | 12.70 | 108,939 | +0.11(+0.87%) |
Jan 13, 2020 | 12.56 | 12.95 | 12.20 | 12.59 | 70,834 | +0.03(+0.24%) |
Jan 10, 2020 | 12.78 | 13.24 | 12.50 | 12.56 | 109,300 | -0.29(-2.26%) |
Jan 09, 2020 | 12.94 | 13.20 | 12.85 | 12.85 | 64,676 | -0.15(-1.15%) |
Jan 08, 2020 | 12.84 | 13.19 | 12.73 | 13.00 | 111,680 | +0.01(+0.08%) |
Jan 07, 2020 | 12.93 | 13.20 | 12.81 | 12.99 | 71,515 | +0.05(+0.39%) |
Jan 06, 2020 | 12.75 | 13.10 | 12.63 | 12.94 | 82,226 | +0.03(+0.23%) |
Jan 03, 2020 | 12.86 | 13.12 | 12.57 | 12.91 | 110,800 | -0.05(-0.39%) |
Jan 02, 2020 | 13.10 | 13.77 | 12.50 | 12.96 | 55,417 | -0.24(-1.82%) |
Dec 31, 2019 | 14.01 | 14.29 | 13.06 | 13.20 | 117,300 | -0.89(-6.32%) |
Dec 30, 2019 | 13.61 | 14.19 | 13.54 | 14.09 | 134,246 | +0.48(+3.53%) |
Dec 27, 2019 | 14.16 | 14.26 | 13.52 | 13.61 | 112,500 | -0.58(-4.09%) |
Dec 26, 2019 | 14.31 | 14.67 | 13.85 | 14.19 | 66,560 | -0.08(-0.56%) |
Dec 24, 2019 | 13.60 | 14.32 | 13.12 | 14.27 | 42,600 | +0.71(+5.24%) |
Dec 23, 2019 | 12.79 | 13.79 | 12.32 | 13.56 | 94,047 | +0.77(+6.02%) |
Dec 20, 2019 | 13.19 | 13.24 | 12.53 | 12.79 | 167,900 | -0.33(-2.52%) |
Dec 19, 2019 | 13.52 | 13.89 | 13.06 | 13.12 | 100,527 | -0.48(-3.53%) |
Dec 18, 2019 | 13.52 | 13.99 | 13.10 | 13.60 | 155,091 | +0.10(+0.74%) |
Dec 17, 2019 | 12.15 | 13.50 | 11.95 | 13.50 | 233,792 | +1.41(+11.66%) |
Dec 16, 2019 | 12.80 | 13.01 | 11.79 | 12.09 | 493,860 | -0.56(-4.43%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.28 | 12.65 | 172,100 | -0.35(-2.69%) |
Dec 12, 2019 | 13.83 | 13.86 | 12.71 | 13.00 | 221,476 | -0.71(-5.18%) |
Dec 11, 2019 | 14.84 | 15.08 | 13.69 | 13.71 | 288,920 | -1.29(-8.60%) |
Dec 10, 2019 | 15.35 | 15.96 | 14.78 | 15.00 | 151,111 | -0.69(-4.40%) |
Dec 09, 2019 | 16.88 | 16.89 | 15.00 | 15.69 | 157,825 | +0.95(+6.45%) |
Dec 06, 2019 | 14.63 | 15.59 | 14.56 | 14.74 | 331,100 | -0.04(-0.27%) |
Dec 05, 2019 | 15.83 | 16.20 | 14.52 | 14.78 | 128,444 | -1.14(-7.16%) |
Dec 04, 2019 | 16.60 | 16.87 | 15.01 | 15.92 | 136,623 | -0.27(-1.67%) |
Dec 03, 2019 | 16.07 | 16.75 | 15.78 | 16.19 | 123,352 | -0.09(-0.55%) |