Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.050 | 9.389 | 8.350 | 9.000 | 41,740 | -0.70(-7.22%) |
Feb 27, 2020 | 9.550 | 10.00 | 9.000 | 9.700 | 73,840 | +0.00(+0.00%) |
Feb 26, 2020 | 10.10 | 10.25 | 9.500 | 9.700 | 53,263 | -0.40(-3.96%) |
Feb 25, 2020 | 10.25 | 10.45 | 9.800 | 10.10 | 57,363 | +0.30(+3.06%) |
Feb 24, 2020 | 10.00 | 10.40 | 9.800 | 9.800 | 48,321 | -0.30(-2.97%) |
Feb 21, 2020 | 10.40 | 10.65 | 10.10 | 10.10 | 40,020 | -0.40(-3.81%) |
Feb 20, 2020 | 10.70 | 10.90 | 10.25 | 10.50 | 35,216 | -0.20(-1.87%) |
Feb 19, 2020 | 10.65 | 10.90 | 10.50 | 10.70 | 26,339 | -0.05(-0.47%) |
Feb 18, 2020 | 10.75 | 10.97 | 10.50 | 10.75 | 40,141 | +0.19(+1.76%) |
Feb 14, 2020 | 10.60 | 10.99 | 10.50 | 10.56 | 16,920 | -0.19(-1.73%) |
Feb 13, 2020 | 11.15 | 11.50 | 10.55 | 10.75 | 34,877 | -0.20(-1.83%) |
Feb 12, 2020 | 10.40 | 11.00 | 10.40 | 10.95 | 31,297 | +0.40(+3.79%) |
Feb 11, 2020 | 10.40 | 10.78 | 10.40 | 10.55 | 18,284 | +0.00(+0.00%) |
Feb 10, 2020 | 11.05 | 11.20 | 10.35 | 10.55 | 55,567 | -0.10(-0.94%) |
Feb 07, 2020 | 10.65 | 10.75 | 10.50 | 10.65 | 22,720 | +0.18(+1.67%) |
Feb 06, 2020 | 10.75 | 10.95 | 10.35 | 10.47 | 37,506 | -0.47(-4.34%) |
Feb 05, 2020 | 11.25 | 11.25 | 10.35 | 10.95 | 31,951 | +0.10(+0.92%) |
Feb 04, 2020 | 11.10 | 11.35 | 10.55 | 10.85 | 57,653 | +0.10(+0.93%) |
Feb 03, 2020 | 10.25 | 11.00 | 9.600 | 10.75 | 72,121 | +0.75(+7.50%) |
Jan 31, 2020 | 10.20 | 10.60 | 9.736 | 10.00 | 65,420 | -0.20(-1.96%) |
Jan 30, 2020 | 10.35 | 11.05 | 9.900 | 10.20 | 68,582 | -0.20(-1.92%) |
Jan 29, 2020 | 10.65 | 10.80 | 9.850 | 10.40 | 104,488 | -0.40(-3.70%) |
Jan 28, 2020 | 10.50 | 11.65 | 10.50 | 10.80 | 52,689 | +0.20(+1.89%) |
Jan 27, 2020 | 10.45 | 11.15 | 10.25 | 10.60 | 50,048 | -0.30(-2.75%) |
Jan 24, 2020 | 12.50 | 12.65 | 10.90 | 10.90 | 93,160 | -1.60(-12.80%) |
Jan 23, 2020 | 12.80 | 13.20 | 12.30 | 12.50 | 27,727 | -0.30(-2.34%) |
Jan 22, 2020 | 12.80 | 13.50 | 12.35 | 12.80 | 57,136 | -0.15(-1.16%) |
Jan 21, 2020 | 13.40 | 13.65 | 12.35 | 12.95 | 86,069 | -0.20(-1.52%) |
Jan 17, 2020 | 14.00 | 14.25 | 12.85 | 13.15 | 85,180 | -0.85(-6.07%) |
Jan 16, 2020 | 12.05 | 14.20 | 12.05 | 14.00 | 141,876 | +1.75(+14.29%) |
Jan 15, 2020 | 12.25 | 12.85 | 11.50 | 12.25 | 82,640 | -0.15(-1.21%) |
Jan 14, 2020 | 12.45 | 13.20 | 11.90 | 12.40 | 72,854 | -0.35(-2.75%) |
Jan 13, 2020 | 11.95 | 14.00 | 11.95 | 12.75 | 325,009 | +0.95(+8.05%) |
Jan 10, 2020 | 10.60 | 12.25 | 10.30 | 11.80 | 432,860 | +1.65(+16.26%) |
Jan 09, 2020 | 10.30 | 10.55 | 10.00 | 10.15 | 82,449 | -0.40(-3.79%) |
Jan 08, 2020 | 10.50 | 10.65 | 10.15 | 10.55 | 31,684 | +0.05(+0.48%) |
Jan 07, 2020 | 10.80 | 10.80 | 10.35 | 10.50 | 59,682 | -0.35(-3.23%) |
Jan 06, 2020 | 10.40 | 11.25 | 10.40 | 10.85 | 69,205 | +0.05(+0.46%) |
Jan 03, 2020 | 10.05 | 11.25 | 10.00 | 10.80 | 104,260 | +0.70(+6.93%) |
Jan 02, 2020 | 10.45 | 10.50 | 9.950 | 10.10 | 60,242 | -0.05(-0.49%) |
Dec 31, 2019 | 10.25 | 10.45 | 9.900 | 10.15 | 96,460 | +0.00(+0.00%) |
Dec 30, 2019 | 10.60 | 11.10 | 10.00 | 10.15 | 100,349 | -0.65(-6.02%) |
Dec 27, 2019 | 11.35 | 11.40 | 10.50 | 10.80 | 86,780 | -0.50(-4.42%) |
Dec 26, 2019 | 11.40 | 11.95 | 11.05 | 11.30 | 71,799 | -0.60(-5.04%) |
Dec 24, 2019 | 11.90 | 12.05 | 11.30 | 11.90 | 62,640 | +0.05(+0.42%) |
Dec 23, 2019 | 10.55 | 12.00 | 10.55 | 11.85 | 151,332 | +0.90(+8.22%) |
Dec 20, 2019 | 11.35 | 11.45 | 10.64 | 10.95 | 86,220 | -0.25(-2.23%) |
Dec 19, 2019 | 12.05 | 12.45 | 11.05 | 11.20 | 259,680 | -1.65(-12.84%) |
Dec 18, 2019 | 13.15 | 14.35 | 11.70 | 12.85 | 1,396,134 | +1.20(+10.30%) |
Dec 17, 2019 | 10.25 | 11.75 | 10.10 | 11.65 | 195,726 | +1.10(+10.43%) |
Dec 16, 2019 | 10.20 | 10.70 | 9.800 | 10.55 | 73,643 | +0.20(+1.93%) |
Dec 13, 2019 | 10.65 | 10.80 | 9.600 | 10.35 | 128,680 | -0.20(-1.90%) |
Dec 12, 2019 | 10.65 | 11.35 | 10.40 | 10.55 | 137,556 | +0.05(+0.48%) |
Dec 11, 2019 | 11.45 | 11.50 | 10.10 | 10.50 | 148,131 | -0.85(-7.49%) |
Dec 10, 2019 | 11.80 | 12.25 | 11.00 | 11.35 | 119,320 | -0.35(-2.99%) |
Dec 09, 2019 | 11.40 | 13.10 | 10.75 | 11.70 | 161,565 | -0.10(-0.85%) |
Dec 06, 2019 | 12.45 | 12.45 | 10.55 | 11.80 | 307,720 | -0.65(-5.22%) |
Dec 05, 2019 | 13.35 | 13.55 | 12.10 | 12.45 | 210,884 | -1.30(-9.45%) |
Dec 04, 2019 | 14.10 | 14.50 | 13.50 | 13.75 | 453,097 | +0.65(+4.96%) |
Dec 03, 2019 | 13.25 | 15.00 | 13.05 | 13.10 | 1,666,457 | -12.90(-49.62%) |