Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.09 | 11.79 | 10.71 | 11.65 | 1,711,800 | -0.05(-0.46%) |
Feb 27, 2020 | 11.67 | 12.10 | 11.30 | 11.70 | 1,916,100 | -0.75(-6.02%) |
Feb 26, 2020 | 12.32 | 12.75 | 12.17 | 12.45 | 866,586 | -0.05(-0.37%) |
Feb 25, 2020 | 12.98 | 13.21 | 12.02 | 12.50 | 1,582,218 | -0.25(-1.99%) |
Feb 24, 2020 | 12.13 | 13.23 | 11.63 | 12.75 | 1,982,853 | -0.15(-1.19%) |
Feb 21, 2020 | 14.31 | 14.53 | 12.85 | 12.91 | 1,880,700 | -1.31(-9.21%) |
Feb 20, 2020 | 13.48 | 14.37 | 13.41 | 14.22 | 2,117,586 | +0.91(+6.84%) |
Feb 19, 2020 | 14.13 | 15.46 | 13.23 | 13.31 | 4,154,148 | -0.64(-4.57%) |
Feb 18, 2020 | 13.34 | 14.25 | 13.29 | 13.94 | 3,773,649 | +0.91(+6.98%) |
Feb 14, 2020 | 12.95 | 13.16 | 12.69 | 13.03 | 826,500 | +0.13(+1.03%) |
Feb 13, 2020 | 13.57 | 13.57 | 12.77 | 12.90 | 1,416,141 | -0.69(-5.05%) |
Feb 12, 2020 | 13.24 | 13.67 | 12.84 | 13.59 | 1,674,453 | +0.48(+3.69%) |
Feb 11, 2020 | 14.25 | 14.43 | 12.44 | 13.10 | 4,422,330 | -0.76(-5.48%) |
Feb 10, 2020 | 12.02 | 14.00 | 11.95 | 13.86 | 3,292,902 | +1.85(+15.43%) |
Feb 07, 2020 | 12.47 | 12.58 | 11.82 | 12.01 | 1,668,000 | -0.32(-2.62%) |
Feb 06, 2020 | 11.99 | 12.80 | 11.78 | 12.33 | 1,565,121 | +0.55(+4.67%) |
Feb 05, 2020 | 13.34 | 13.40 | 11.59 | 11.78 | 1,638,216 | -1.00(-7.82%) |
Feb 04, 2020 | 12.43 | 13.03 | 12.20 | 12.78 | 1,788,513 | +0.94(+7.94%) |
Feb 03, 2020 | 11.63 | 13.00 | 11.50 | 11.84 | 2,009,436 | +0.26(+2.27%) |
Jan 31, 2020 | 12.00 | 12.00 | 11.08 | 11.58 | 1,424,100 | -0.43(-3.61%) |
Jan 30, 2020 | 12.15 | 12.28 | 11.70 | 12.01 | 1,820,106 | -0.33(-2.70%) |
Jan 29, 2020 | 12.60 | 13.08 | 11.91 | 12.35 | 1,343,889 | -0.34(-2.71%) |
Jan 28, 2020 | 13.26 | 14.32 | 12.18 | 12.69 | 2,813,373 | +0.17(+1.33%) |
Jan 27, 2020 | 11.00 | 12.93 | 10.83 | 12.52 | 4,102,998 | +0.62(+5.21%) |
Jan 24, 2020 | 13.95 | 13.96 | 11.67 | 11.90 | 5,363,700 | -1.52(-11.30%) |
Jan 23, 2020 | 15.56 | 15.66 | 13.26 | 13.42 | 5,313,981 | -2.75(-17.01%) |
Jan 22, 2020 | 15.33 | 17.07 | 14.53 | 16.17 | 8,320,668 | +1.95(+13.69%) |
Jan 21, 2020 | 12.00 | 14.23 | 11.67 | 14.22 | 4,016,046 | +2.19(+18.23%) |
Jan 17, 2020 | 12.00 | 12.12 | 10.78 | 12.03 | 2,610,300 | -0.07(-0.61%) |
Jan 16, 2020 | 11.85 | 12.54 | 11.82 | 12.10 | 3,612,324 | +0.39(+3.30%) |
Jan 15, 2020 | 10.53 | 12.23 | 10.24 | 11.72 | 6,698,574 | +1.19(+11.27%) |
Jan 14, 2020 | 9.000 | 10.61 | 9.000 | 10.53 | 3,761,733 | +1.77(+20.21%) |
Jan 13, 2020 | 8.050 | 8.810 | 8.050 | 8.760 | 1,917,129 | +0.88(+11.21%) |
Jan 10, 2020 | 7.833 | 8.140 | 7.777 | 7.877 | 588,900 | +0.05(+0.64%) |
Jan 09, 2020 | 8.287 | 8.333 | 7.457 | 7.827 | 1,556,544 | -0.43(-5.25%) |
Jan 08, 2020 | 8.150 | 8.763 | 8.147 | 8.260 | 2,669,097 | +0.09(+1.14%) |
Jan 07, 2020 | 7.147 | 8.237 | 7.080 | 8.167 | 2,797,494 | +1.17(+16.67%) |
Jan 06, 2020 | 6.303 | 7.263 | 6.300 | 7.000 | 1,856,280 | +0.63(+9.95%) |
Jan 03, 2020 | 6.193 | 6.417 | 6.150 | 6.367 | 345,900 | +0.06(+0.90%) |
Jan 02, 2020 | 6.243 | 6.430 | 6.170 | 6.310 | 481,248 | +0.16(+2.60%) |
Dec 31, 2019 | 6.100 | 6.259 | 6.083 | 6.150 | 333,900 | +0.10(+1.68%) |
Dec 30, 2019 | 6.147 | 6.147 | 6.010 | 6.048 | 569,013 | -0.08(-1.39%) |
Dec 27, 2019 | 6.287 | 6.433 | 6.027 | 6.133 | 539,100 | -0.20(-3.21%) |
Dec 26, 2019 | 6.453 | 6.530 | 6.250 | 6.337 | 510,171 | -0.11(-1.66%) |
Dec 24, 2019 | 6.563 | 6.597 | 6.417 | 6.443 | 450,000 | -0.10(-1.48%) |
Dec 23, 2019 | 6.183 | 6.583 | 6.103 | 6.540 | 795,756 | +0.38(+6.23%) |
Dec 20, 2019 | 6.100 | 6.207 | 6.100 | 6.157 | 298,500 | +0.07(+1.09%) |
Dec 19, 2019 | 6.137 | 6.211 | 6.033 | 6.090 | 471,696 | -0.05(-0.87%) |
Dec 18, 2019 | 6.263 | 6.307 | 6.080 | 6.143 | 425,667 | -0.09(-1.39%) |
Dec 17, 2019 | 6.223 | 6.363 | 6.081 | 6.230 | 591,288 | +0.17(+2.75%) |
Dec 16, 2019 | 5.687 | 6.083 | 5.640 | 6.063 | 757,137 | +0.43(+7.70%) |
Dec 13, 2019 | 5.303 | 5.650 | 5.253 | 5.630 | 456,300 | +0.33(+6.23%) |
Dec 12, 2019 | 5.257 | 5.300 | 5.233 | 5.300 | 137,388 | +0.06(+1.08%) |
Dec 11, 2019 | 5.047 | 5.333 | 5.047 | 5.243 | 379,407 | +0.22(+4.31%) |
Dec 10, 2019 | 4.917 | 5.080 | 4.917 | 5.027 | 156,546 | +0.14(+2.79%) |
Dec 09, 2019 | 5.177 | 5.177 | 4.827 | 4.890 | 224,166 | -0.25(-4.86%) |
Dec 06, 2019 | 4.897 | 5.193 | 4.897 | 5.140 | 463,800 | +0.25(+5.11%) |
Dec 05, 2019 | 4.723 | 4.927 | 4.704 | 4.890 | 278,841 | +0.19(+3.97%) |
Dec 04, 2019 | 4.680 | 4.753 | 4.640 | 4.703 | 247,107 | +0.04(+0.86%) |
Dec 03, 2019 | 4.533 | 4.667 | 4.527 | 4.663 | 261,852 | +0.03(+0.57%) |