Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.100 | 9.500 | 8.800 | 9.380 | 101,300 | -0.22(-2.29%) |
Feb 27, 2020 | 9.500 | 10.00 | 9.300 | 9.600 | 84,112 | -0.10(-1.03%) |
Feb 26, 2020 | 9.700 | 10.20 | 9.600 | 9.700 | 72,569 | -0.10(-1.02%) |
Feb 25, 2020 | 10.50 | 11.00 | 9.500 | 9.800 | 113,711 | -0.70(-6.67%) |
Feb 24, 2020 | 10.50 | 11.20 | 10.20 | 10.50 | 67,458 | -0.50(-4.55%) |
Feb 21, 2020 | 11.00 | 11.20 | 10.65 | 11.00 | 50,510 | +0.00(+0.00%) |
Feb 20, 2020 | 11.70 | 11.70 | 10.00 | 11.00 | 131,228 | -0.50(-4.35%) |
Feb 19, 2020 | 11.00 | 11.90 | 10.90 | 11.50 | 207,739 | +0.80(+7.48%) |
Feb 18, 2020 | 10.00 | 10.80 | 9.900 | 10.70 | 180,677 | +0.90(+9.18%) |
Feb 14, 2020 | 9.400 | 10.00 | 9.300 | 9.800 | 71,150 | +0.40(+4.26%) |
Feb 13, 2020 | 9.200 | 9.400 | 9.000 | 9.400 | 53,353 | +0.30(+3.30%) |
Feb 12, 2020 | 9.400 | 9.400 | 9.000 | 9.100 | 29,674 | -0.10(-1.09%) |
Feb 11, 2020 | 9.200 | 9.400 | 8.800 | 9.200 | 58,065 | +0.40(+4.55%) |
Feb 10, 2020 | 8.800 | 9.300 | 8.400 | 8.800 | 125,529 | +0.40(+4.76%) |
Feb 07, 2020 | 8.990 | 8.990 | 8.360 | 8.400 | 35,010 | -0.32(-3.64%) |
Feb 06, 2020 | 9.000 | 9.000 | 8.513 | 8.717 | 49,246 | -0.02(-0.19%) |
Feb 05, 2020 | 9.000 | 9.199 | 8.712 | 8.734 | 74,026 | -0.27(-2.96%) |
Feb 04, 2020 | 8.500 | 9.000 | 8.400 | 9.000 | 47,012 | +0.50(+5.88%) |
Feb 03, 2020 | 8.600 | 8.900 | 8.500 | 8.500 | 59,020 | -0.13(-1.51%) |
Jan 31, 2020 | 9.100 | 9.299 | 8.390 | 8.630 | 80,550 | -0.40(-4.43%) |
Jan 30, 2020 | 9.700 | 9.700 | 9.000 | 9.030 | 45,164 | -0.22(-2.36%) |
Jan 29, 2020 | 9.500 | 9.500 | 8.801 | 9.248 | 70,817 | -0.25(-2.65%) |
Jan 28, 2020 | 9.600 | 9.900 | 9.400 | 9.500 | 55,433 | +0.00(+0.00%) |
Jan 27, 2020 | 9.900 | 9.900 | 9.500 | 9.500 | 52,004 | -0.38(-3.83%) |
Jan 24, 2020 | 9.900 | 10.20 | 9.814 | 9.878 | 49,700 | +0.08(+0.80%) |
Jan 23, 2020 | 10.10 | 10.10 | 9.500 | 9.800 | 54,221 | -0.30(-2.97%) |
Jan 22, 2020 | 10.40 | 10.50 | 10.00 | 10.10 | 43,274 | -0.40(-3.81%) |
Jan 21, 2020 | 10.80 | 10.80 | 10.40 | 10.50 | 42,194 | -0.20(-1.87%) |
Jan 17, 2020 | 10.90 | 10.90 | 10.60 | 10.70 | 40,770 | -0.10(-0.93%) |
Jan 16, 2020 | 10.60 | 10.90 | 10.60 | 10.80 | 71,336 | +0.10(+0.93%) |
Jan 15, 2020 | 10.00 | 10.90 | 9.900 | 10.70 | 199,493 | +0.90(+9.18%) |
Jan 14, 2020 | 10.10 | 10.10 | 9.800 | 9.800 | 83,613 | -0.30(-2.97%) |
Jan 13, 2020 | 10.40 | 10.40 | 9.900 | 10.10 | 101,412 | -0.10(-0.98%) |
Jan 10, 2020 | 10.50 | 10.52 | 9.900 | 10.20 | 111,990 | +0.20(+2.00%) |
Jan 09, 2020 | 10.40 | 11.20 | 9.900 | 10.00 | 269,000 | -0.50(-4.76%) |
Jan 08, 2020 | 9.400 | 12.10 | 8.900 | 10.50 | 1,287,166 | +1.50(+16.67%) |
Jan 07, 2020 | 9.000 | 9.049 | 8.735 | 9.000 | 84,848 | +0.10(+1.12%) |
Jan 06, 2020 | 8.900 | 9.000 | 8.700 | 8.900 | 64,859 | +0.05(+0.56%) |
Jan 03, 2020 | 9.028 | 9.100 | 8.800 | 8.850 | 47,500 | -0.15(-1.67%) |
Jan 02, 2020 | 9.200 | 9.500 | 8.800 | 9.000 | 196,575 | -0.10(-1.10%) |
Dec 31, 2019 | 8.800 | 9.200 | 8.600 | 9.100 | 204,690 | +0.40(+4.60%) |
Dec 30, 2019 | 8.800 | 8.800 | 8.500 | 8.700 | 168,532 | -0.02(-0.23%) |
Dec 27, 2019 | 8.800 | 8.800 | 8.300 | 8.720 | 164,920 | +0.12(+1.40%) |
Dec 26, 2019 | 8.200 | 8.800 | 8.000 | 8.600 | 159,456 | +0.51(+6.33%) |
Dec 24, 2019 | 8.000 | 8.200 | 7.700 | 8.088 | 106,550 | +0.19(+2.38%) |
Dec 23, 2019 | 7.500 | 8.000 | 7.500 | 7.900 | 134,335 | +0.66(+9.10%) |
Dec 20, 2019 | 7.400 | 8.199 | 7.241 | 7.241 | 215,920 | -0.16(-2.15%) |
Dec 19, 2019 | 7.400 | 7.600 | 7.300 | 7.400 | 75,242 | +0.10(+1.37%) |
Dec 18, 2019 | 7.500 | 7.600 | 7.200 | 7.300 | 79,770 | -0.16(-2.13%) |
Dec 17, 2019 | 7.410 | 7.690 | 7.200 | 7.459 | 343,467 | +0.16(+2.18%) |
Dec 16, 2019 | 7.300 | 7.900 | 7.200 | 7.300 | 337,182 | +0.00(+0.00%) |
Dec 13, 2019 | 7.550 | 7.889 | 7.200 | 7.300 | 67,410 | -0.10(-1.35%) |
Dec 12, 2019 | 7.800 | 7.900 | 7.200 | 7.400 | 83,777 | -0.50(-6.34%) |
Dec 11, 2019 | 8.100 | 8.400 | 7.600 | 7.901 | 71,276 | -0.35(-4.18%) |
Dec 10, 2019 | 7.293 | 8.874 | 7.000 | 8.246 | 1,012,454 | -1.34(-13.95%) |
Dec 09, 2019 | 9.639 | 9.900 | 9.330 | 9.583 | 55,173 | -0.02(-0.18%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.410 | 9.600 | 57,320 | -0.20(-2.04%) |
Dec 05, 2019 | 9.700 | 10.40 | 9.600 | 9.800 | 39,208 | +0.20(+2.08%) |
Dec 04, 2019 | 10.30 | 10.50 | 9.400 | 9.600 | 86,665 | -0.70(-6.80%) |
Dec 03, 2019 | 10.70 | 10.70 | 10.00 | 10.30 | 48,607 | -0.30(-2.83%) |