Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.620 | 8.845 | 8.520 | 8.830 | 1,734,700 | -0.08(-0.90%) |
Feb 27, 2020 | 8.450 | 9.090 | 8.390 | 8.910 | 1,287,197 | +0.08(+0.91%) |
Feb 26, 2020 | 8.860 | 9.110 | 8.760 | 8.830 | 1,089,634 | +0.03(+0.34%) |
Feb 25, 2020 | 9.080 | 9.170 | 8.790 | 8.800 | 1,414,338 | -0.22(-2.44%) |
Feb 24, 2020 | 9.090 | 9.120 | 8.910 | 9.020 | 930,112 | -0.51(-5.35%) |
Feb 21, 2020 | 9.760 | 9.770 | 9.500 | 9.530 | 1,108,200 | -0.34(-3.44%) |
Feb 20, 2020 | 9.640 | 10.07 | 9.530 | 9.870 | 887,530 | +0.18(+1.86%) |
Feb 19, 2020 | 9.020 | 9.750 | 8.580 | 9.690 | 2,036,773 | -0.10(-1.02%) |
Feb 18, 2020 | 9.760 | 10.05 | 9.740 | 9.790 | 849,287 | -0.10(-1.01%) |
Feb 14, 2020 | 10.15 | 10.19 | 9.830 | 9.890 | 742,600 | -0.25(-2.47%) |
Feb 13, 2020 | 10.24 | 10.27 | 10.09 | 10.14 | 1,186,916 | -0.17(-1.65%) |
Feb 12, 2020 | 10.30 | 10.47 | 10.11 | 10.31 | 944,516 | +0.20(+1.98%) |
Feb 11, 2020 | 9.810 | 10.24 | 9.810 | 10.11 | 678,870 | +0.46(+4.77%) |
Feb 10, 2020 | 10.09 | 10.10 | 9.440 | 9.650 | 909,255 | -0.60(-5.85%) |
Feb 07, 2020 | 10.34 | 10.47 | 10.21 | 10.25 | 778,700 | -0.21(-2.01%) |
Feb 06, 2020 | 10.62 | 10.63 | 10.42 | 10.46 | 668,389 | -0.12(-1.13%) |
Feb 05, 2020 | 10.17 | 10.59 | 10.16 | 10.58 | 840,052 | +0.57(+5.69%) |
Feb 04, 2020 | 10.22 | 10.39 | 10.01 | 10.01 | 968,371 | -0.05(-0.50%) |
Feb 03, 2020 | 10.08 | 10.16 | 9.930 | 10.06 | 1,051,862 | +0.05(+0.50%) |
Jan 31, 2020 | 10.12 | 10.14 | 9.820 | 10.01 | 972,600 | -0.25(-2.44%) |
Jan 30, 2020 | 10.02 | 10.29 | 9.910 | 10.26 | 1,396,352 | +0.09(+0.88%) |
Jan 29, 2020 | 10.28 | 10.37 | 10.15 | 10.17 | 443,858 | -0.08(-0.78%) |
Jan 28, 2020 | 10.18 | 10.29 | 10.07 | 10.25 | 493,785 | +0.12(+1.18%) |
Jan 27, 2020 | 10.14 | 10.38 | 10.08 | 10.13 | 719,871 | -0.24(-2.31%) |
Jan 24, 2020 | 10.54 | 10.57 | 10.26 | 10.37 | 740,600 | -0.19(-1.80%) |
Jan 23, 2020 | 10.44 | 10.70 | 10.25 | 10.56 | 852,085 | +0.00(+0.00%) |
Jan 22, 2020 | 10.97 | 10.97 | 10.52 | 10.56 | 755,931 | -0.40(-3.65%) |
Jan 21, 2020 | 11.47 | 11.48 | 10.92 | 10.96 | 856,398 | -0.62(-5.35%) |
Jan 17, 2020 | 11.86 | 11.91 | 11.55 | 11.58 | 1,121,400 | -0.24(-2.03%) |
Jan 16, 2020 | 11.66 | 11.90 | 11.63 | 11.82 | 1,312,586 | +0.25(+2.16%) |
Jan 15, 2020 | 11.39 | 11.68 | 11.35 | 11.57 | 948,333 | +0.07(+0.61%) |
Jan 14, 2020 | 11.36 | 11.54 | 11.25 | 11.50 | 731,096 | +0.11(+0.97%) |
Jan 13, 2020 | 11.17 | 11.47 | 11.07 | 11.39 | 1,248,303 | +0.22(+1.97%) |
Jan 10, 2020 | 11.30 | 11.34 | 11.12 | 11.17 | 1,276,600 | -0.12(-1.06%) |
Jan 09, 2020 | 11.49 | 11.49 | 11.29 | 11.29 | 819,579 | -0.19(-1.66%) |
Jan 08, 2020 | 11.55 | 11.76 | 11.47 | 11.48 | 727,911 | -0.15(-1.29%) |
Jan 07, 2020 | 11.48 | 11.76 | 11.42 | 11.63 | 635,242 | +0.10(+0.87%) |
Jan 06, 2020 | 11.23 | 11.59 | 11.19 | 11.53 | 777,694 | +0.41(+3.69%) |
Jan 03, 2020 | 11.14 | 11.19 | 10.82 | 11.12 | 948,700 | +0.03(+0.27%) |
Jan 02, 2020 | 11.37 | 11.43 | 10.98 | 11.09 | 694,746 | -0.15(-1.33%) |
Dec 31, 2019 | 11.34 | 11.48 | 11.24 | 11.24 | 641,000 | -0.14(-1.23%) |
Dec 30, 2019 | 11.30 | 11.59 | 11.26 | 11.38 | 944,623 | +0.10(+0.89%) |
Dec 27, 2019 | 11.54 | 11.58 | 11.27 | 11.28 | 462,400 | -0.17(-1.48%) |
Dec 26, 2019 | 11.68 | 11.82 | 11.39 | 11.45 | 526,740 | -0.16(-1.38%) |
Dec 24, 2019 | 11.56 | 11.71 | 11.45 | 11.61 | 270,100 | +0.12(+1.04%) |
Dec 23, 2019 | 11.50 | 11.57 | 11.36 | 11.49 | 779,260 | +0.04(+0.35%) |
Dec 20, 2019 | 11.48 | 11.56 | 11.39 | 11.45 | 2,782,000 | +0.00(+0.00%) |
Dec 19, 2019 | 11.54 | 11.67 | 11.39 | 11.45 | 996,708 | -0.05(-0.43%) |
Dec 18, 2019 | 11.47 | 11.54 | 11.37 | 11.50 | 1,506,143 | +0.03(+0.26%) |
Dec 17, 2019 | 11.50 | 11.53 | 11.34 | 11.47 | 793,333 | -0.02(-0.17%) |
Dec 16, 2019 | 11.37 | 11.64 | 11.34 | 11.49 | 2,088,250 | +0.26(+2.32%) |
Dec 13, 2019 | 11.29 | 11.41 | 11.00 | 11.23 | 1,161,400 | -0.22(-1.92%) |
Dec 12, 2019 | 11.23 | 11.59 | 11.23 | 11.45 | 2,395,236 | +0.23(+2.05%) |
Dec 11, 2019 | 11.05 | 11.29 | 11.05 | 11.22 | 683,135 | +0.19(+1.72%) |
Dec 10, 2019 | 11.09 | 11.23 | 10.99 | 11.03 | 1,211,110 | -0.10(-0.90%) |
Dec 09, 2019 | 11.36 | 11.59 | 11.10 | 11.13 | 1,266,427 | -0.29(-2.54%) |
Dec 06, 2019 | 11.18 | 11.50 | 11.18 | 11.42 | 1,179,000 | +0.34(+3.07%) |
Dec 05, 2019 | 11.06 | 11.21 | 10.98 | 11.08 | 491,112 | +0.12(+1.09%) |
Dec 04, 2019 | 10.83 | 11.16 | 10.83 | 10.96 | 836,273 | +0.27(+2.53%) |
Dec 03, 2019 | 10.99 | 10.99 | 10.64 | 10.69 | 731,869 | -0.42(-3.78%) |