Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.980 | 7.982 | 6.622 | 6.850 | 21,850 | -0.91(-11.73%) |
Feb 27, 2020 | 8.382 | 8.594 | 4.400 | 7.760 | 40,749 | -1.04(-11.80%) |
Feb 26, 2020 | 9.100 | 9.200 | 8.600 | 8.798 | 8,259 | -0.30(-3.32%) |
Feb 25, 2020 | 9.400 | 9.438 | 8.600 | 9.100 | 16,105 | -0.69(-7.09%) |
Feb 24, 2020 | 10.38 | 10.60 | 9.204 | 9.794 | 26,803 | -0.60(-5.81%) |
Feb 21, 2020 | 10.80 | 11.14 | 10.20 | 10.40 | 10,015 | -0.17(-1.63%) |
Feb 20, 2020 | 11.12 | 11.30 | 10.30 | 10.57 | 11,410 | -0.43(-3.91%) |
Feb 19, 2020 | 10.40 | 11.40 | 10.20 | 11.00 | 14,499 | +0.60(+5.77%) |
Feb 18, 2020 | 10.40 | 10.40 | 10.03 | 10.40 | 2,423 | +0.20(+1.98%) |
Feb 14, 2020 | 10.40 | 10.40 | 9.900 | 10.20 | 12,175 | -0.09(-0.89%) |
Feb 13, 2020 | 10.20 | 10.48 | 10.00 | 10.29 | 8,316 | -0.00(-0.02%) |
Feb 12, 2020 | 10.80 | 10.82 | 10.08 | 10.29 | 11,139 | -0.11(-1.02%) |
Feb 11, 2020 | 10.06 | 11.07 | 10.06 | 10.40 | 9,345 | +0.09(+0.85%) |
Feb 10, 2020 | 10.88 | 10.88 | 10.00 | 10.31 | 11,572 | -0.29(-2.74%) |
Feb 07, 2020 | 11.20 | 11.20 | 10.40 | 10.60 | 8,355 | -0.30(-2.73%) |
Feb 06, 2020 | 10.71 | 11.80 | 10.60 | 10.90 | 11,541 | +0.39(+3.75%) |
Feb 05, 2020 | 11.50 | 11.50 | 10.40 | 10.50 | 22,317 | -1.10(-9.45%) |
Feb 04, 2020 | 10.53 | 12.00 | 9.800 | 11.60 | 34,554 | +1.67(+16.86%) |
Feb 03, 2020 | 10.22 | 10.60 | 9.490 | 9.926 | 23,764 | -0.29(-2.84%) |
Jan 31, 2020 | 10.40 | 10.60 | 10.02 | 10.22 | 13,415 | -0.49(-4.56%) |
Jan 30, 2020 | 11.40 | 11.40 | 10.23 | 10.70 | 12,917 | -0.25(-2.30%) |
Jan 29, 2020 | 11.00 | 11.40 | 10.70 | 10.96 | 19,081 | +0.06(+0.51%) |
Jan 28, 2020 | 11.44 | 11.98 | 10.60 | 10.90 | 32,641 | -0.50(-4.39%) |
Jan 27, 2020 | 11.80 | 12.20 | 11.20 | 11.40 | 22,502 | +0.00(+0.00%) |
Jan 24, 2020 | 12.60 | 12.60 | 11.40 | 11.40 | 26,620 | -1.00(-8.06%) |
Jan 23, 2020 | 12.80 | 12.80 | 11.60 | 12.40 | 33,810 | -0.41(-3.20%) |
Jan 22, 2020 | 13.10 | 13.10 | 12.15 | 12.81 | 27,507 | -0.39(-2.95%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.40 | 13.20 | 77,870 | +0.17(+1.30%) |
Jan 17, 2020 | 13.00 | 13.64 | 12.24 | 13.03 | 132,195 | +0.83(+6.80%) |
Jan 16, 2020 | 12.20 | 12.38 | 11.40 | 12.20 | 16,831 | +0.19(+1.62%) |
Jan 15, 2020 | 12.00 | 12.59 | 11.94 | 12.01 | 23,574 | +0.21(+1.75%) |
Jan 14, 2020 | 12.00 | 12.00 | 11.20 | 11.80 | 20,558 | -0.20(-1.67%) |
Jan 13, 2020 | 12.40 | 12.40 | 11.40 | 12.00 | 31,310 | +0.00(+0.00%) |
Jan 10, 2020 | 11.40 | 12.40 | 11.00 | 12.00 | 117,825 | -4.20(-25.93%) |
Jan 09, 2020 | 16.00 | 16.60 | 15.60 | 16.20 | 10,872 | +0.20(+1.25%) |
Jan 08, 2020 | 16.60 | 16.80 | 16.00 | 16.00 | 6,688 | -0.91(-5.38%) |
Jan 07, 2020 | 17.05 | 17.20 | 16.40 | 16.91 | 3,000 | -0.09(-0.53%) |
Jan 06, 2020 | 17.30 | 18.00 | 16.61 | 17.00 | 4,109 | +0.22(+1.29%) |
Jan 03, 2020 | 17.20 | 17.20 | 16.06 | 16.78 | 3,600 | -0.81(-4.61%) |
Jan 02, 2020 | 16.80 | 17.60 | 16.40 | 17.60 | 4,034 | +1.08(+6.56%) |
Dec 31, 2019 | 17.20 | 17.20 | 16.40 | 16.51 | 10,770 | -0.61(-3.54%) |
Dec 30, 2019 | 18.00 | 18.09 | 16.62 | 17.12 | 8,362 | -0.60(-3.40%) |
Dec 27, 2019 | 18.40 | 18.91 | 17.41 | 17.72 | 7,105 | -0.68(-3.71%) |
Dec 26, 2019 | 18.20 | 19.00 | 18.00 | 18.40 | 7,353 | +0.48(+2.69%) |
Dec 24, 2019 | 19.40 | 20.20 | 17.00 | 17.92 | 12,845 | -1.68(-8.57%) |
Dec 23, 2019 | 19.00 | 21.40 | 19.00 | 19.60 | 16,817 | +1.44(+7.92%) |
Dec 20, 2019 | 17.60 | 19.00 | 17.53 | 18.16 | 15,195 | +0.56(+3.19%) |
Dec 19, 2019 | 15.40 | 18.60 | 14.80 | 17.60 | 22,489 | +2.64(+17.65%) |
Dec 18, 2019 | 15.00 | 15.29 | 14.50 | 14.96 | 8,945 | -0.04(-0.27%) |
Dec 17, 2019 | 14.84 | 15.51 | 14.40 | 15.00 | 5,515 | -0.46(-2.95%) |
Dec 16, 2019 | 15.56 | 15.94 | 14.95 | 15.46 | 10,027 | +0.10(+0.64%) |
Dec 13, 2019 | 16.30 | 16.30 | 14.71 | 15.36 | 8,950 | -0.94(-5.78%) |
Dec 12, 2019 | 17.20 | 17.20 | 16.00 | 16.30 | 14,509 | -0.67(-3.94%) |
Dec 11, 2019 | 16.96 | 18.00 | 16.00 | 16.97 | 13,206 | +0.77(+4.74%) |
Dec 10, 2019 | 16.80 | 17.40 | 16.00 | 16.20 | 19,139 | -0.22(-1.32%) |
Dec 09, 2019 | 16.70 | 17.40 | 15.60 | 16.42 | 12,412 | +0.22(+1.33%) |
Dec 06, 2019 | 18.10 | 18.60 | 15.46 | 16.20 | 13,915 | -1.20(-6.90%) |
Dec 05, 2019 | 16.00 | 19.40 | 16.00 | 17.40 | 20,551 | +1.58(+9.99%) |
Dec 04, 2019 | 20.00 | 20.23 | 15.60 | 15.82 | 27,804 | -4.06(-20.44%) |
Dec 03, 2019 | 23.00 | 23.00 | 18.23 | 19.88 | 11,522 | -2.32(-10.43%) |