Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.081 | 6.349 | 5.796 | 6.331 | 3,731,164 | +0.16(+2.66%) |
Feb 27, 2020 | 6.314 | 6.625 | 6.124 | 6.167 | 2,594,470 | -0.52(-7.74%) |
Feb 26, 2020 | 6.832 | 7.375 | 6.633 | 6.685 | 2,784,448 | +0.16(+2.38%) |
Feb 25, 2020 | 7.660 | 7.686 | 6.469 | 6.530 | 2,055,025 | -1.07(-14.07%) |
Feb 24, 2020 | 7.668 | 7.815 | 7.453 | 7.599 | 1,564,035 | -0.77(-9.18%) |
Feb 21, 2020 | 8.445 | 8.600 | 8.302 | 8.367 | 1,906,970 | -0.09(-1.12%) |
Feb 20, 2020 | 8.324 | 8.677 | 8.307 | 8.462 | 1,004,338 | +0.08(+0.93%) |
Feb 19, 2020 | 8.134 | 8.574 | 8.134 | 8.384 | 1,758,422 | +0.28(+3.40%) |
Feb 18, 2020 | 7.901 | 8.125 | 7.789 | 8.108 | 1,039,258 | +0.07(+0.86%) |
Feb 14, 2020 | 7.763 | 8.238 | 7.763 | 8.039 | 2,032,177 | +0.38(+4.96%) |
Feb 13, 2020 | 7.686 | 7.849 | 7.453 | 7.660 | 985,833 | -0.09(-1.22%) |
Feb 12, 2020 | 7.737 | 7.979 | 7.642 | 7.755 | 1,158,476 | +0.22(+2.86%) |
Feb 11, 2020 | 7.263 | 7.776 | 7.228 | 7.539 | 1,531,510 | +0.37(+5.17%) |
Feb 10, 2020 | 6.840 | 7.453 | 6.823 | 7.168 | 1,683,232 | +0.33(+4.79%) |
Feb 07, 2020 | 7.185 | 7.202 | 6.780 | 6.840 | 2,252,100 | -0.46(-6.26%) |
Feb 06, 2020 | 7.755 | 7.858 | 7.297 | 7.297 | 1,342,208 | -0.43(-5.58%) |
Feb 05, 2020 | 7.694 | 7.875 | 7.617 | 7.729 | 1,088,242 | +0.22(+2.87%) |
Feb 04, 2020 | 7.573 | 7.711 | 7.487 | 7.513 | 1,067,612 | +0.19(+2.59%) |
Feb 03, 2020 | 7.340 | 7.496 | 7.211 | 7.323 | 1,718,601 | +0.03(+0.35%) |
Jan 31, 2020 | 7.858 | 7.953 | 7.259 | 7.297 | 2,187,758 | -0.72(-9.03%) |
Jan 30, 2020 | 7.970 | 8.117 | 7.849 | 8.022 | 949,913 | -0.12(-1.48%) |
Jan 29, 2020 | 8.255 | 8.384 | 8.056 | 8.143 | 912,836 | -0.08(-0.94%) |
Jan 28, 2020 | 8.332 | 8.453 | 8.177 | 8.220 | 1,202,356 | -0.02(-0.21%) |
Jan 27, 2020 | 8.143 | 8.436 | 8.091 | 8.238 | 2,146,901 | -0.32(-3.73%) |
Jan 24, 2020 | 8.893 | 8.910 | 8.527 | 8.557 | 1,304,006 | -0.28(-3.22%) |
Jan 23, 2020 | 8.488 | 8.945 | 8.194 | 8.841 | 3,040,817 | +0.22(+2.50%) |
Jan 22, 2020 | 8.781 | 8.884 | 8.608 | 8.626 | 2,122,198 | -0.14(-1.57%) |
Jan 21, 2020 | 9.195 | 9.324 | 8.695 | 8.764 | 2,725,630 | -0.57(-6.10%) |
Jan 17, 2020 | 10.18 | 10.18 | 9.333 | 9.333 | 2,050,842 | -0.77(-7.60%) |
Jan 16, 2020 | 10.37 | 10.53 | 10.01 | 10.10 | 1,750,410 | -0.25(-2.42%) |
Jan 15, 2020 | 10.37 | 10.70 | 10.25 | 10.35 | 1,812,311 | -0.09(-0.91%) |
Jan 14, 2020 | 10.27 | 10.65 | 10.19 | 10.45 | 2,438,065 | +0.11(+1.09%) |
Jan 13, 2020 | 9.721 | 10.40 | 9.721 | 10.33 | 3,309,534 | +0.57(+5.83%) |
Jan 10, 2020 | 9.618 | 9.997 | 9.549 | 9.764 | 2,142,196 | +0.25(+2.63%) |
Jan 09, 2020 | 9.402 | 9.635 | 9.307 | 9.514 | 2,856,877 | +0.20(+2.13%) |
Jan 08, 2020 | 9.178 | 9.514 | 9.066 | 9.316 | 2,726,263 | +0.17(+1.89%) |
Jan 07, 2020 | 9.074 | 9.290 | 8.979 | 9.143 | 1,816,789 | -0.06(-0.66%) |
Jan 06, 2020 | 9.152 | 9.437 | 8.971 | 9.204 | 2,173,547 | -0.09(-1.02%) |
Jan 03, 2020 | 9.247 | 9.428 | 9.204 | 9.299 | 1,260,995 | -0.26(-2.71%) |
Jan 02, 2020 | 9.868 | 9.937 | 9.393 | 9.557 | 1,374,439 | -0.29(-2.98%) |
Dec 31, 2019 | 9.644 | 9.997 | 9.540 | 9.851 | 1,006,292 | +0.09(+0.88%) |
Dec 30, 2019 | 9.876 | 9.928 | 9.756 | 9.764 | 526,540 | -0.13(-1.31%) |
Dec 27, 2019 | 10.32 | 10.32 | 9.872 | 9.894 | 739,532 | -0.36(-3.53%) |
Dec 26, 2019 | 10.25 | 10.34 | 10.20 | 10.26 | 764,858 | +0.00(+0.00%) |
Dec 24, 2019 | 10.25 | 10.33 | 10.15 | 10.26 | 419,095 | +0.13(+1.28%) |
Dec 23, 2019 | 9.997 | 10.20 | 9.902 | 10.13 | 1,608,191 | +0.14(+1.38%) |
Dec 20, 2019 | 10.23 | 10.26 | 9.971 | 9.989 | 2,881,381 | -0.15(-1.45%) |
Dec 19, 2019 | 9.902 | 10.20 | 9.833 | 10.14 | 1,109,081 | +0.23(+2.35%) |
Dec 18, 2019 | 9.851 | 9.954 | 9.708 | 9.902 | 899,413 | +0.07(+0.70%) |
Dec 17, 2019 | 9.799 | 9.954 | 9.747 | 9.833 | 1,631,784 | +0.06(+0.62%) |
Dec 16, 2019 | 9.799 | 9.937 | 9.713 | 9.773 | 1,334,045 | +0.16(+1.61%) |
Dec 13, 2019 | 9.971 | 10.27 | 9.566 | 9.618 | 836,567 | -0.34(-3.38%) |
Dec 12, 2019 | 9.514 | 10.13 | 9.419 | 9.954 | 1,557,937 | +0.44(+4.62%) |
Dec 11, 2019 | 9.428 | 9.661 | 9.428 | 9.514 | 1,069,357 | +0.12(+1.29%) |
Dec 10, 2019 | 9.523 | 9.566 | 9.286 | 9.393 | 1,166,135 | -0.15(-1.54%) |
Dec 09, 2019 | 9.540 | 9.669 | 9.445 | 9.540 | 1,053,952 | +0.01(+0.09%) |
Dec 06, 2019 | 9.557 | 9.885 | 9.518 | 9.531 | 1,726,463 | +0.13(+1.38%) |
Dec 05, 2019 | 9.652 | 9.730 | 9.350 | 9.402 | 1,229,039 | -0.22(-2.33%) |
Dec 04, 2019 | 9.419 | 9.807 | 9.368 | 9.626 | 4,480,795 | +0.44(+4.79%) |
Dec 03, 2019 | 9.557 | 9.557 | 9.074 | 9.186 | 4,054,059 | -0.68(-6.91%) |