Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.800 | 9.990 | 9.001 | 9.600 | 4,240 | -0.30(-3.03%) |
Feb 27, 2020 | 10.00 | 10.00 | 9.600 | 9.900 | 3,781 | -0.20(-1.98%) |
Feb 26, 2020 | 10.00 | 10.40 | 9.800 | 10.10 | 5,963 | +0.30(+3.05%) |
Feb 25, 2020 | 10.20 | 10.87 | 9.639 | 9.801 | 12,325 | -0.30(-2.96%) |
Feb 24, 2020 | 11.30 | 11.30 | 9.900 | 10.10 | 24,115 | -1.10(-9.82%) |
Feb 21, 2020 | 12.50 | 12.50 | 11.20 | 11.20 | 21,350 | -1.30(-10.40%) |
Feb 20, 2020 | 11.00 | 18.50 | 11.00 | 12.50 | 177,626 | +1.40(+12.61%) |
Feb 19, 2020 | 11.30 | 11.80 | 11.00 | 11.10 | 3,009 | -0.20(-1.77%) |
Feb 18, 2020 | 11.20 | 11.50 | 11.20 | 11.30 | 3,586 | -0.30(-2.59%) |
Feb 14, 2020 | 13.50 | 13.50 | 11.50 | 11.60 | 4,960 | -0.70(-5.69%) |
Feb 13, 2020 | 11.50 | 13.80 | 11.20 | 12.30 | 22,289 | +0.80(+6.95%) |
Feb 12, 2020 | 11.50 | 12.00 | 11.20 | 11.50 | 2,026 | +0.30(+2.69%) |
Feb 11, 2020 | 13.10 | 13.10 | 10.60 | 11.20 | 11,018 | -1.60(-12.50%) |
Feb 10, 2020 | 12.90 | 13.20 | 12.10 | 12.80 | 6,699 | +0.50(+4.07%) |
Feb 07, 2020 | 16.30 | 16.30 | 12.20 | 12.30 | 15,920 | -1.80(-12.77%) |
Feb 06, 2020 | 12.90 | 16.90 | 11.60 | 14.10 | 78,504 | +1.60(+12.80%) |
Feb 05, 2020 | 12.00 | 12.50 | 11.19 | 12.50 | 6,198 | +0.00(+0.00%) |
Feb 04, 2020 | 13.00 | 13.00 | 12.00 | 12.50 | 6,007 | -0.46(-3.54%) |
Feb 03, 2020 | 12.50 | 13.00 | 12.50 | 12.96 | 3,426 | +0.46(+3.67%) |
Jan 31, 2020 | 13.30 | 13.80 | 12.50 | 12.50 | 15,050 | -3.00(-19.35%) |
Jan 30, 2020 | 16.10 | 16.32 | 13.00 | 15.50 | 3,799 | -0.40(-2.52%) |
Jan 29, 2020 | 15.80 | 15.90 | 15.80 | 15.90 | 310 | -0.90(-5.36%) |
Jan 28, 2020 | 16.93 | 17.10 | 15.80 | 16.80 | 1,204 | +1.40(+9.09%) |
Jan 27, 2020 | 16.22 | 16.41 | 14.80 | 15.40 | 1,715 | -1.00(-6.10%) |
Jan 24, 2020 | 17.30 | 18.50 | 16.40 | 16.40 | 2,170 | -0.90(-5.20%) |
Jan 23, 2020 | 17.40 | 18.20 | 17.30 | 17.30 | 457 | +0.10(+0.58%) |
Jan 22, 2020 | 18.10 | 19.00 | 17.20 | 17.20 | 1,875 | -0.90(-4.97%) |
Jan 21, 2020 | 19.50 | 19.50 | 18.00 | 18.10 | 1,541 | -1.40(-7.18%) |
Jan 17, 2020 | 19.80 | 19.80 | 19.30 | 19.50 | 1,850 | -0.20(-1.02%) |
Jan 16, 2020 | 19.50 | 20.00 | 18.30 | 19.70 | 3,422 | +0.40(+2.07%) |
Jan 15, 2020 | 18.80 | 19.30 | 18.40 | 19.30 | 1,857 | +0.70(+3.76%) |
Jan 14, 2020 | 20.30 | 20.70 | 18.60 | 18.60 | 4,717 | -1.90(-9.27%) |
Jan 13, 2020 | 20.10 | 20.80 | 20.10 | 20.50 | 3,953 | +0.10(+0.49%) |
Jan 10, 2020 | 20.70 | 20.80 | 20.00 | 20.40 | 880 | -0.60(-2.86%) |
Jan 09, 2020 | 20.90 | 21.00 | 20.20 | 21.00 | 707 | +0.60(+2.94%) |
Jan 08, 2020 | 20.70 | 20.90 | 20.20 | 20.40 | 1,574 | -0.60(-2.86%) |
Jan 07, 2020 | 20.70 | 21.10 | 20.30 | 21.00 | 3,736 | +0.30(+1.45%) |
Jan 06, 2020 | 20.50 | 21.30 | 20.50 | 20.70 | 2,300 | -0.05(-0.24%) |
Jan 03, 2020 | 20.70 | 21.30 | 20.40 | 20.75 | 5,050 | -0.15(-0.72%) |
Jan 02, 2020 | 21.00 | 22.00 | 20.10 | 20.90 | 4,517 | +0.80(+3.97%) |
Dec 31, 2019 | 23.00 | 23.20 | 20.10 | 20.10 | 8,380 | -2.30(-10.26%) |
Dec 30, 2019 | 21.40 | 23.50 | 20.90 | 22.40 | 13,350 | +1.20(+5.66%) |
Dec 27, 2019 | 24.20 | 24.20 | 20.10 | 21.20 | 28,100 | -3.70(-14.86%) |
Dec 26, 2019 | 24.20 | 25.20 | 23.50 | 24.90 | 8,030 | +0.10(+0.40%) |
Dec 24, 2019 | 24.20 | 26.90 | 23.60 | 24.80 | 9,880 | +0.20(+0.81%) |
Dec 23, 2019 | 25.00 | 25.00 | 23.50 | 24.60 | 3,388 | +0.30(+1.23%) |
Dec 20, 2019 | 26.40 | 26.50 | 23.10 | 24.30 | 11,050 | -2.10(-7.95%) |
Dec 19, 2019 | 24.60 | 26.50 | 24.40 | 26.40 | 5,266 | +2.00(+8.20%) |
Dec 18, 2019 | 22.80 | 24.80 | 22.80 | 24.40 | 3,162 | +1.50(+6.55%) |
Dec 17, 2019 | 21.00 | 23.10 | 20.40 | 22.90 | 6,385 | +1.90(+9.05%) |
Dec 16, 2019 | 20.60 | 21.50 | 20.60 | 21.00 | 1,784 | +0.90(+4.48%) |
Dec 13, 2019 | 20.70 | 20.90 | 20.10 | 20.10 | 1,910 | -0.70(-3.37%) |
Dec 12, 2019 | 20.70 | 21.45 | 20.70 | 20.80 | 2,058 | +0.20(+0.97%) |
Dec 11, 2019 | 24.09 | 24.09 | 20.50 | 20.60 | 2,115 | -2.10(-9.25%) |
Dec 10, 2019 | 24.50 | 24.50 | 22.70 | 22.70 | 1,717 | -2.10(-8.47%) |
Dec 09, 2019 | 25.10 | 25.90 | 24.50 | 24.80 | 4,366 | -0.54(-2.12%) |
Dec 06, 2019 | 28.10 | 31.20 | 23.10 | 25.34 | 28,720 | -1.86(-6.85%) |
Dec 05, 2019 | 27.80 | 27.80 | 26.20 | 27.20 | 7,476 | -0.50(-1.81%) |
Dec 04, 2019 | 27.80 | 28.00 | 27.00 | 27.70 | 5,485 | +0.70(+2.59%) |
Dec 03, 2019 | 28.20 | 28.70 | 27.00 | 27.00 | 10,667 | -0.80(-2.88%) |