Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.200 | 9.540 | 9.010 | 9.160 | 4,763,000 | -0.58(-5.95%) |
Feb 27, 2020 | 10.87 | 11.09 | 9.740 | 9.740 | 5,227,434 | -0.50(-4.88%) |
Feb 26, 2020 | 10.60 | 10.88 | 10.11 | 10.24 | 4,280,400 | -0.36(-3.40%) |
Feb 25, 2020 | 11.51 | 11.67 | 10.58 | 10.60 | 2,750,331 | -0.77(-6.77%) |
Feb 24, 2020 | 11.27 | 11.56 | 11.17 | 11.37 | 1,648,915 | -0.59(-4.93%) |
Feb 21, 2020 | 12.39 | 12.39 | 11.90 | 11.96 | 1,771,100 | -0.45(-3.63%) |
Feb 20, 2020 | 12.20 | 12.47 | 11.98 | 12.41 | 1,190,939 | +0.15(+1.22%) |
Feb 19, 2020 | 12.21 | 12.56 | 12.02 | 12.26 | 1,766,677 | +0.13(+1.07%) |
Feb 18, 2020 | 11.75 | 12.22 | 11.68 | 12.13 | 1,496,843 | +0.33(+2.80%) |
Feb 14, 2020 | 12.15 | 12.31 | 11.76 | 11.80 | 1,331,500 | -0.33(-2.72%) |
Feb 13, 2020 | 11.80 | 12.19 | 11.61 | 12.13 | 1,951,633 | +0.21(+1.76%) |
Feb 12, 2020 | 11.37 | 12.30 | 11.37 | 11.92 | 2,486,671 | +0.65(+5.77%) |
Feb 11, 2020 | 11.05 | 11.28 | 10.91 | 11.27 | 1,469,085 | +0.27(+2.45%) |
Feb 10, 2020 | 10.97 | 11.11 | 10.67 | 11.00 | 1,728,266 | +0.08(+0.73%) |
Feb 07, 2020 | 12.00 | 12.01 | 10.83 | 10.92 | 2,325,000 | -1.16(-9.60%) |
Feb 06, 2020 | 12.39 | 12.40 | 11.93 | 12.08 | 1,532,913 | -0.26(-2.11%) |
Feb 05, 2020 | 11.87 | 12.49 | 11.83 | 12.34 | 2,987,447 | +0.63(+5.38%) |
Feb 04, 2020 | 11.14 | 11.76 | 11.07 | 11.71 | 1,973,249 | +0.71(+6.45%) |
Feb 03, 2020 | 11.00 | 11.27 | 10.98 | 11.00 | 2,320,085 | +0.11(+1.01%) |
Jan 31, 2020 | 11.27 | 11.31 | 10.88 | 10.89 | 1,469,600 | -0.40(-3.54%) |
Jan 30, 2020 | 11.15 | 11.33 | 11.07 | 11.29 | 1,342,951 | +0.02(+0.18%) |
Jan 29, 2020 | 11.38 | 11.56 | 11.04 | 11.27 | 1,893,076 | +0.02(+0.18%) |
Jan 28, 2020 | 10.47 | 11.27 | 10.45 | 11.25 | 2,132,303 | +0.17(+1.53%) |
Jan 27, 2020 | 11.14 | 11.31 | 10.84 | 11.08 | 1,702,210 | -0.30(-2.64%) |
Jan 24, 2020 | 11.77 | 11.98 | 11.20 | 11.38 | 2,779,100 | -0.37(-3.15%) |
Jan 23, 2020 | 11.50 | 11.92 | 11.29 | 11.75 | 4,917,413 | +0.31(+2.71%) |
Jan 22, 2020 | 11.31 | 11.75 | 11.31 | 11.44 | 2,166,597 | +0.23(+2.05%) |
Jan 21, 2020 | 11.40 | 11.40 | 11.04 | 11.21 | 2,751,517 | -0.20(-1.75%) |
Jan 17, 2020 | 11.82 | 11.95 | 11.38 | 11.41 | 2,431,500 | -0.42(-3.55%) |
Jan 16, 2020 | 11.32 | 11.85 | 11.25 | 11.83 | 3,041,698 | -0.07(-0.59%) |
Jan 15, 2020 | 11.56 | 12.11 | 11.56 | 11.90 | 3,105,643 | +0.30(+2.59%) |
Jan 14, 2020 | 11.29 | 11.79 | 10.87 | 11.60 | 3,729,265 | +0.38(+3.39%) |
Jan 13, 2020 | 10.69 | 11.33 | 10.60 | 11.22 | 4,719,593 | +1.23(+12.31%) |
Jan 10, 2020 | 9.870 | 10.04 | 9.620 | 9.990 | 1,813,000 | +0.22(+2.25%) |
Jan 09, 2020 | 9.810 | 10.05 | 9.610 | 9.770 | 2,759,043 | -0.02(-0.20%) |
Jan 08, 2020 | 9.030 | 9.990 | 9.000 | 9.790 | 4,933,249 | +0.98(+11.12%) |
Jan 07, 2020 | 8.570 | 8.890 | 8.540 | 8.810 | 1,441,049 | +0.20(+2.32%) |
Jan 06, 2020 | 8.510 | 8.680 | 8.430 | 8.610 | 829,809 | +0.05(+0.58%) |
Jan 03, 2020 | 8.590 | 8.645 | 8.490 | 8.560 | 1,146,600 | -0.14(-1.61%) |
Jan 02, 2020 | 8.870 | 8.885 | 8.570 | 8.700 | 1,337,206 | -0.05(-0.57%) |
Dec 31, 2019 | 8.620 | 8.860 | 8.605 | 8.750 | 1,171,700 | +0.09(+1.04%) |
Dec 30, 2019 | 8.920 | 8.970 | 8.600 | 8.660 | 1,558,691 | -0.29(-3.24%) |
Dec 27, 2019 | 9.000 | 9.150 | 8.920 | 8.950 | 859,100 | -0.02(-0.22%) |
Dec 26, 2019 | 8.970 | 9.070 | 8.900 | 8.970 | 646,335 | +0.01(+0.11%) |
Dec 24, 2019 | 8.950 | 9.030 | 8.900 | 8.960 | 353,000 | -0.02(-0.22%) |
Dec 23, 2019 | 8.870 | 8.990 | 8.750 | 8.980 | 914,061 | +0.09(+1.01%) |
Dec 20, 2019 | 9.170 | 9.190 | 8.890 | 8.890 | 1,669,400 | -0.23(-2.52%) |
Dec 19, 2019 | 9.330 | 9.405 | 9.040 | 9.120 | 1,272,261 | -0.27(-2.88%) |
Dec 18, 2019 | 8.770 | 9.480 | 8.720 | 9.390 | 1,808,822 | +0.62(+7.07%) |
Dec 17, 2019 | 8.770 | 8.780 | 8.580 | 8.770 | 1,201,996 | -0.01(-0.11%) |
Dec 16, 2019 | 8.870 | 8.940 | 8.740 | 8.780 | 1,175,745 | -0.05(-0.57%) |
Dec 13, 2019 | 8.840 | 8.992 | 8.730 | 8.830 | 973,600 | -0.09(-1.01%) |
Dec 12, 2019 | 8.720 | 8.970 | 8.700 | 8.920 | 817,219 | +0.19(+2.18%) |
Dec 11, 2019 | 8.650 | 8.830 | 8.650 | 8.730 | 708,139 | +0.09(+1.04%) |
Dec 10, 2019 | 8.550 | 8.690 | 8.520 | 8.640 | 874,912 | +0.04(+0.47%) |
Dec 09, 2019 | 8.470 | 8.745 | 8.390 | 8.600 | 1,200,180 | +0.05(+0.58%) |
Dec 06, 2019 | 8.490 | 8.770 | 8.460 | 8.550 | 1,250,000 | +0.13(+1.54%) |
Dec 05, 2019 | 8.400 | 8.600 | 8.360 | 8.420 | 1,073,034 | +0.06(+0.72%) |
Dec 04, 2019 | 8.370 | 8.640 | 8.330 | 8.360 | 1,274,985 | +0.03(+0.36%) |
Dec 03, 2019 | 8.500 | 8.500 | 8.300 | 8.330 | 1,206,358 | -0.22(-2.57%) |