Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.000 | 9.210 | 7.970 | 8.890 | 413,700 | +0.92(+11.54%) |
Feb 27, 2020 | 10.86 | 10.87 | 7.320 | 7.970 | 548,108 | -2.97(-27.15%) |
Feb 26, 2020 | 10.74 | 10.97 | 10.70 | 10.94 | 86,548 | +0.20(+1.86%) |
Feb 25, 2020 | 11.15 | 11.20 | 10.65 | 10.74 | 175,084 | -0.29(-2.63%) |
Feb 24, 2020 | 10.92 | 11.20 | 10.50 | 11.03 | 165,880 | -0.24(-2.09%) |
Feb 21, 2020 | 11.99 | 11.99 | 11.20 | 11.27 | 422,500 | -0.73(-6.12%) |
Feb 20, 2020 | 12.13 | 12.33 | 11.97 | 12.00 | 121,739 | -0.24(-1.96%) |
Feb 19, 2020 | 12.24 | 12.38 | 12.10 | 12.24 | 235,986 | +0.09(+0.73%) |
Feb 18, 2020 | 11.76 | 12.28 | 11.76 | 12.15 | 216,197 | +0.32(+2.73%) |
Feb 14, 2020 | 11.67 | 11.95 | 11.67 | 11.83 | 178,064 | +0.10(+0.84%) |
Feb 13, 2020 | 11.68 | 11.80 | 11.58 | 11.73 | 116,785 | -0.02(-0.17%) |
Feb 12, 2020 | 11.82 | 11.86 | 11.74 | 11.75 | 122,925 | +0.02(+0.17%) |
Feb 11, 2020 | 11.76 | 11.85 | 11.68 | 11.73 | 87,868 | +0.03(+0.25%) |
Feb 10, 2020 | 11.27 | 11.78 | 11.21 | 11.70 | 126,842 | +0.40(+3.56%) |
Feb 07, 2020 | 11.55 | 11.55 | 11.24 | 11.30 | 74,184 | -0.26(-2.25%) |
Feb 06, 2020 | 11.73 | 11.81 | 11.48 | 11.56 | 121,596 | -0.13(-1.13%) |
Feb 05, 2020 | 11.68 | 11.81 | 11.58 | 11.69 | 107,595 | +0.12(+1.02%) |
Feb 04, 2020 | 11.31 | 11.70 | 11.29 | 11.57 | 164,279 | +0.34(+3.05%) |
Feb 03, 2020 | 11.17 | 11.41 | 11.13 | 11.23 | 152,288 | +0.07(+0.61%) |
Jan 31, 2020 | 11.02 | 11.46 | 10.96 | 11.16 | 311,637 | +0.13(+1.20%) |
Jan 30, 2020 | 10.96 | 11.03 | 10.83 | 11.03 | 119,216 | +0.06(+0.58%) |
Jan 29, 2020 | 10.87 | 11.01 | 10.84 | 10.97 | 77,717 | +0.11(+0.99%) |
Jan 28, 2020 | 10.53 | 10.90 | 10.49 | 10.86 | 107,994 | +0.29(+2.78%) |
Jan 27, 2020 | 10.73 | 10.74 | 10.49 | 10.56 | 117,923 | -0.22(-2.00%) |
Jan 24, 2020 | 10.86 | 10.87 | 10.72 | 10.78 | 109,593 | -0.08(-0.72%) |
Jan 23, 2020 | 10.79 | 10.87 | 10.69 | 10.86 | 79,980 | +0.05(+0.45%) |
Jan 22, 2020 | 10.83 | 10.93 | 10.77 | 10.81 | 93,843 | -0.02(-0.18%) |
Jan 21, 2020 | 11.02 | 11.02 | 10.74 | 10.83 | 181,266 | -0.04(-0.36%) |
Jan 17, 2020 | 10.96 | 10.98 | 10.78 | 10.87 | 114,593 | -0.01(-0.09%) |
Jan 16, 2020 | 10.89 | 10.98 | 10.81 | 10.88 | 139,827 | +0.11(+1.00%) |
Jan 15, 2020 | 11.21 | 11.22 | 10.74 | 10.77 | 215,523 | -0.39(-3.51%) |
Jan 14, 2020 | 11.15 | 11.31 | 11.10 | 11.16 | 108,964 | +0.00(+0.00%) |
Jan 13, 2020 | 10.83 | 11.21 | 10.81 | 11.16 | 186,440 | +0.41(+3.83%) |
Jan 10, 2020 | 10.66 | 10.87 | 10.63 | 10.75 | 136,838 | +0.08(+0.73%) |
Jan 09, 2020 | 10.81 | 10.91 | 10.66 | 10.67 | 112,191 | -0.12(-1.09%) |
Jan 08, 2020 | 10.82 | 10.95 | 10.69 | 10.79 | 157,346 | +0.00(+0.05%) |
Jan 07, 2020 | 11.15 | 11.34 | 10.71 | 10.78 | 226,205 | -0.34(-3.04%) |
Jan 06, 2020 | 10.77 | 11.29 | 10.77 | 11.12 | 330,941 | +0.40(+3.75%) |
Jan 03, 2020 | 10.16 | 10.92 | 10.14 | 10.72 | 331,944 | +0.50(+4.89%) |
Jan 02, 2020 | 10.35 | 10.42 | 10.15 | 10.22 | 179,914 | -0.07(-0.67%) |
Dec 31, 2019 | 10.11 | 10.33 | 10.06 | 10.29 | 373,475 | +0.17(+1.65%) |
Dec 30, 2019 | 9.859 | 10.13 | 9.721 | 10.12 | 259,758 | +0.27(+2.79%) |
Dec 27, 2019 | 10.07 | 10.17 | 9.819 | 9.849 | 180,921 | -0.23(-2.24%) |
Dec 26, 2019 | 10.18 | 10.33 | 9.996 | 10.07 | 125,888 | -0.12(-1.15%) |
Dec 24, 2019 | 10.33 | 10.37 | 10.18 | 10.19 | 73,674 | -0.12(-1.14%) |
Dec 23, 2019 | 10.19 | 10.34 | 10.05 | 10.31 | 125,396 | +0.12(+1.15%) |
Dec 20, 2019 | 10.16 | 10.26 | 10.09 | 10.19 | 306,025 | +0.03(+0.29%) |
Dec 19, 2019 | 10.23 | 10.30 | 10.11 | 10.16 | 144,288 | -0.10(-0.96%) |
Dec 18, 2019 | 10.31 | 10.38 | 10.11 | 10.26 | 171,165 | -0.05(-0.48%) |
Dec 17, 2019 | 10.36 | 10.43 | 10.14 | 10.31 | 173,593 | -0.05(-0.47%) |
Dec 16, 2019 | 10.29 | 10.53 | 10.29 | 10.36 | 103,297 | +0.08(+0.76%) |
Dec 13, 2019 | 10.51 | 10.52 | 10.24 | 10.28 | 188,268 | -0.23(-2.15%) |
Dec 12, 2019 | 10.22 | 10.55 | 10.12 | 10.51 | 129,618 | +0.25(+2.49%) |
Dec 11, 2019 | 10.28 | 10.40 | 10.20 | 10.25 | 130,142 | +0.02(+0.19%) |
Dec 10, 2019 | 10.27 | 10.30 | 9.947 | 10.23 | 302,422 | -0.07(-0.67%) |
Dec 09, 2019 | 10.33 | 10.41 | 10.05 | 10.30 | 311,821 | +0.00(+0.00%) |
Dec 06, 2019 | 10.16 | 10.45 | 10.16 | 10.30 | 203,166 | +0.15(+1.45%) |
Dec 05, 2019 | 9.957 | 10.43 | 9.908 | 10.15 | 266,596 | +0.20(+1.97%) |
Dec 04, 2019 | 9.917 | 10.13 | 9.810 | 9.957 | 220,398 | +0.00(+0.00%) |
Dec 03, 2019 | 10.09 | 10.13 | 9.917 | 9.957 | 216,350 | -0.13(-1.26%) |