Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.10 | 11.30 | 10.00 | 10.70 | 33,020 | +0.20(+1.90%) |
Feb 27, 2020 | 11.00 | 11.50 | 10.00 | 10.50 | 53,151 | -0.70(-6.25%) |
Feb 26, 2020 | 11.05 | 11.60 | 10.80 | 11.20 | 35,987 | +0.15(+1.36%) |
Feb 25, 2020 | 12.05 | 12.50 | 10.75 | 11.05 | 43,064 | -0.80(-6.75%) |
Feb 24, 2020 | 11.80 | 12.50 | 11.40 | 11.85 | 32,393 | -1.10(-8.49%) |
Feb 21, 2020 | 13.55 | 14.25 | 12.25 | 12.95 | 47,340 | -1.15(-8.16%) |
Feb 20, 2020 | 13.10 | 14.15 | 12.60 | 14.10 | 62,248 | +0.75(+5.62%) |
Feb 19, 2020 | 12.30 | 14.16 | 12.27 | 13.35 | 58,404 | +0.73(+5.78%) |
Feb 18, 2020 | 13.50 | 14.00 | 12.05 | 12.62 | 61,549 | -1.28(-9.21%) |
Feb 14, 2020 | 14.90 | 15.20 | 13.20 | 13.90 | 61,320 | -1.00(-6.71%) |
Feb 13, 2020 | 15.30 | 15.93 | 14.45 | 14.90 | 65,603 | -0.45(-2.93%) |
Feb 12, 2020 | 14.85 | 16.15 | 14.75 | 15.35 | 104,698 | +0.85(+5.86%) |
Feb 11, 2020 | 13.60 | 15.45 | 13.05 | 14.50 | 116,872 | +1.05(+7.81%) |
Feb 10, 2020 | 13.25 | 13.90 | 13.05 | 13.45 | 74,543 | +0.55(+4.26%) |
Feb 07, 2020 | 12.50 | 13.00 | 12.50 | 12.90 | 39,240 | +0.35(+2.79%) |
Feb 06, 2020 | 12.80 | 13.30 | 12.25 | 12.55 | 56,841 | -0.25(-1.95%) |
Feb 05, 2020 | 12.95 | 13.55 | 12.30 | 12.80 | 56,124 | +0.25(+1.99%) |
Feb 04, 2020 | 12.05 | 13.25 | 12.05 | 12.55 | 88,215 | +0.80(+6.81%) |
Feb 03, 2020 | 10.90 | 12.50 | 10.85 | 11.75 | 64,265 | +0.30(+2.62%) |
Jan 31, 2020 | 12.15 | 13.40 | 11.00 | 11.45 | 70,400 | -1.09(-8.72%) |
Jan 30, 2020 | 12.20 | 12.88 | 11.80 | 12.54 | 34,286 | -0.21(-1.62%) |
Jan 29, 2020 | 12.35 | 12.95 | 12.13 | 12.75 | 20,158 | +0.35(+2.82%) |
Jan 28, 2020 | 11.35 | 12.70 | 11.25 | 12.40 | 66,374 | +0.90(+7.83%) |
Jan 27, 2020 | 11.25 | 12.15 | 10.55 | 11.50 | 88,655 | -1.20(-9.45%) |
Jan 24, 2020 | 13.80 | 14.13 | 12.35 | 12.70 | 81,900 | -1.20(-8.63%) |
Jan 23, 2020 | 14.70 | 14.70 | 13.60 | 13.90 | 48,604 | -0.65(-4.47%) |
Jan 22, 2020 | 13.40 | 15.40 | 13.00 | 14.55 | 107,852 | +1.10(+8.18%) |
Jan 21, 2020 | 14.80 | 15.00 | 13.00 | 13.45 | 103,682 | -1.35(-9.12%) |
Jan 17, 2020 | 14.00 | 16.40 | 13.25 | 14.80 | 323,300 | +1.05(+7.64%) |
Jan 16, 2020 | 11.70 | 14.00 | 11.60 | 13.75 | 221,039 | +2.25(+19.57%) |
Jan 15, 2020 | 10.60 | 12.25 | 10.60 | 11.50 | 112,841 | +0.87(+8.16%) |
Jan 14, 2020 | 10.50 | 10.80 | 10.20 | 10.63 | 46,721 | -0.22(-2.01%) |
Jan 13, 2020 | 10.90 | 11.25 | 9.850 | 10.85 | 103,290 | -0.05(-0.46%) |
Jan 10, 2020 | 11.30 | 12.35 | 10.25 | 10.90 | 180,300 | -0.15(-1.36%) |
Jan 09, 2020 | 9.950 | 11.10 | 9.250 | 11.05 | 277,386 | +1.90(+20.77%) |
Jan 08, 2020 | 9.400 | 9.600 | 8.800 | 9.150 | 52,530 | -0.30(-3.17%) |
Jan 07, 2020 | 9.600 | 9.900 | 9.300 | 9.450 | 42,475 | -0.20(-2.07%) |
Jan 06, 2020 | 8.700 | 9.950 | 8.550 | 9.650 | 91,824 | +0.95(+10.92%) |
Jan 03, 2020 | 9.100 | 9.100 | 7.350 | 8.700 | 135,060 | -0.55(-5.95%) |
Jan 02, 2020 | 9.500 | 9.500 | 8.976 | 9.250 | 74,356 | +0.15(+1.65%) |
Dec 31, 2019 | 9.650 | 9.750 | 8.800 | 9.100 | 133,560 | -0.65(-6.67%) |
Dec 30, 2019 | 10.50 | 10.50 | 8.500 | 9.750 | 429,088 | -0.90(-8.45%) |
Dec 27, 2019 | 13.75 | 14.60 | 10.10 | 10.65 | 5,909,620 | +4.15(+63.85%) |
Dec 26, 2019 | 5.350 | 6.850 | 5.250 | 6.500 | 237,112 | +1.10(+20.37%) |
Dec 24, 2019 | 5.700 | 6.000 | 5.050 | 5.400 | 106,320 | +0.05(+0.93%) |
Dec 23, 2019 | 4.300 | 5.800 | 4.300 | 5.350 | 166,901 | +1.15(+27.38%) |
Dec 20, 2019 | 3.900 | 4.300 | 3.800 | 4.200 | 33,060 | +0.40(+10.53%) |
Dec 19, 2019 | 3.700 | 4.080 | 3.650 | 3.800 | 54,354 | +0.10(+2.70%) |
Dec 18, 2019 | 3.950 | 4.077 | 3.675 | 3.700 | 28,602 | -0.30(-7.50%) |
Dec 17, 2019 | 4.250 | 4.400 | 3.750 | 4.000 | 47,870 | -0.32(-7.49%) |
Dec 16, 2019 | 4.351 | 4.500 | 3.750 | 4.324 | 77,766 | -0.03(-0.60%) |
Dec 13, 2019 | 4.750 | 4.999 | 4.350 | 4.350 | 79,240 | -0.60(-12.12%) |
Dec 12, 2019 | 6.500 | 6.600 | 4.500 | 4.950 | 346,885 | -0.60(-10.81%) |
Dec 11, 2019 | 5.350 | 5.589 | 4.950 | 5.550 | 50,119 | +0.35(+6.73%) |
Dec 10, 2019 | 4.250 | 5.250 | 4.150 | 5.200 | 34,439 | +1.05(+25.23%) |
Dec 09, 2019 | 4.500 | 4.700 | 4.151 | 4.152 | 19,671 | -0.35(-7.73%) |
Dec 06, 2019 | 4.651 | 4.651 | 4.250 | 4.500 | 30,800 | -0.15(-3.23%) |
Dec 05, 2019 | 4.650 | 5.176 | 4.650 | 4.651 | 29,795 | -0.70(-13.07%) |
Dec 04, 2019 | 5.550 | 5.570 | 5.000 | 5.350 | 32,328 | -0.20(-3.60%) |
Dec 03, 2019 | 5.300 | 5.950 | 5.300 | 5.550 | 32,462 | -0.60(-9.76%) |