Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.55 | 10.55 | 10.10 | 10.16 | 106,100 | -0.52(-4.87%) |
Feb 27, 2020 | 10.71 | 11.09 | 10.20 | 10.68 | 87,512 | -0.14(-1.29%) |
Feb 26, 2020 | 10.75 | 11.32 | 10.75 | 10.82 | 51,827 | +0.01(+0.09%) |
Feb 25, 2020 | 11.38 | 11.90 | 10.51 | 10.81 | 139,236 | -0.40(-3.57%) |
Feb 24, 2020 | 11.71 | 11.77 | 11.04 | 11.21 | 163,963 | -0.73(-6.11%) |
Feb 21, 2020 | 11.85 | 12.44 | 11.50 | 11.94 | 113,800 | +0.01(+0.08%) |
Feb 20, 2020 | 12.02 | 12.80 | 11.60 | 11.93 | 192,697 | +0.06(+0.51%) |
Feb 19, 2020 | 11.73 | 12.00 | 11.20 | 11.87 | 281,061 | +0.72(+6.46%) |
Feb 18, 2020 | 10.95 | 11.40 | 10.89 | 11.15 | 512,922 | +0.55(+5.19%) |
Feb 14, 2020 | 11.11 | 11.40 | 10.57 | 10.60 | 562,500 | -3.40(-24.29%) |
Feb 13, 2020 | 12.39 | 14.00 | 12.17 | 14.00 | 80,792 | +1.71(+13.91%) |
Feb 12, 2020 | 11.76 | 13.46 | 11.67 | 12.29 | 79,240 | +0.44(+3.71%) |
Feb 11, 2020 | 10.03 | 12.13 | 10.03 | 11.85 | 64,144 | +2.00(+20.30%) |
Feb 10, 2020 | 10.95 | 10.98 | 9.850 | 9.850 | 89,826 | -1.03(-9.47%) |
Feb 07, 2020 | 11.77 | 11.90 | 10.88 | 10.88 | 32,700 | -1.02(-8.57%) |
Feb 06, 2020 | 11.70 | 11.90 | 11.53 | 11.90 | 19,964 | +0.32(+2.76%) |
Feb 05, 2020 | 12.43 | 12.90 | 11.50 | 11.58 | 46,118 | -0.77(-6.23%) |
Feb 04, 2020 | 12.55 | 12.86 | 12.35 | 12.35 | 22,414 | -0.17(-1.36%) |
Feb 03, 2020 | 12.77 | 13.25 | 12.52 | 12.52 | 20,900 | -0.31(-2.42%) |
Jan 31, 2020 | 13.00 | 13.12 | 12.75 | 12.83 | 32,700 | -0.19(-1.46%) |
Jan 30, 2020 | 13.66 | 13.66 | 13.00 | 13.02 | 18,904 | -0.54(-3.98%) |
Jan 29, 2020 | 13.26 | 13.62 | 13.25 | 13.56 | 119,526 | +0.41(+3.12%) |
Jan 28, 2020 | 13.01 | 13.37 | 12.85 | 13.15 | 10,007 | +0.24(+1.86%) |
Jan 27, 2020 | 12.62 | 13.24 | 12.51 | 12.91 | 18,095 | +0.02(+0.16%) |
Jan 24, 2020 | 13.52 | 13.74 | 12.63 | 12.89 | 20,500 | -0.54(-4.02%) |
Jan 23, 2020 | 13.23 | 13.43 | 12.52 | 13.43 | 46,134 | +0.28(+2.13%) |
Jan 22, 2020 | 13.31 | 13.75 | 12.90 | 13.15 | 40,704 | -0.26(-1.94%) |
Jan 21, 2020 | 14.25 | 14.25 | 13.32 | 13.41 | 69,509 | -0.58(-4.15%) |
Jan 17, 2020 | 14.01 | 14.42 | 13.50 | 13.99 | 40,500 | -0.10(-0.71%) |
Jan 16, 2020 | 13.94 | 14.22 | 13.50 | 14.09 | 86,759 | +0.11(+0.79%) |
Jan 15, 2020 | 14.61 | 14.79 | 13.85 | 13.98 | 123,536 | -0.75(-5.09%) |
Jan 14, 2020 | 14.14 | 14.94 | 14.14 | 14.73 | 117,648 | +0.26(+1.80%) |
Jan 13, 2020 | 14.99 | 14.99 | 14.14 | 14.47 | 47,035 | -0.41(-2.76%) |
Jan 10, 2020 | 14.98 | 15.15 | 14.80 | 14.88 | 19,100 | -0.01(-0.07%) |
Jan 09, 2020 | 14.99 | 15.25 | 14.54 | 14.89 | 26,448 | -0.02(-0.13%) |
Jan 08, 2020 | 14.82 | 15.49 | 14.38 | 14.91 | 78,205 | +0.09(+0.61%) |
Jan 07, 2020 | 15.73 | 16.00 | 14.81 | 14.82 | 121,500 | -0.61(-3.95%) |
Jan 06, 2020 | 15.90 | 16.00 | 15.24 | 15.43 | 143,350 | -0.22(-1.41%) |
Jan 03, 2020 | 15.75 | 16.22 | 15.01 | 15.65 | 98,800 | -0.10(-0.63%) |
Jan 02, 2020 | 17.50 | 17.84 | 15.55 | 15.75 | 312,507 | -1.40(-8.16%) |
Dec 31, 2019 | 17.89 | 19.89 | 16.50 | 17.15 | 1,810,400 | +2.55(+17.47%) |
Dec 30, 2019 | 20.93 | 21.00 | 14.20 | 14.60 | 2,115,454 | +5.37(+58.18%) |
Dec 27, 2019 | 9.880 | 9.895 | 9.230 | 9.230 | 7,700 | -0.57(-5.82%) |
Dec 26, 2019 | 9.950 | 9.950 | 9.450 | 9.800 | 7,399 | -0.16(-1.61%) |
Dec 24, 2019 | 9.700 | 9.970 | 9.150 | 9.960 | 5,000 | +0.22(+2.26%) |
Dec 23, 2019 | 9.580 | 9.959 | 9.384 | 9.740 | 5,914 | +0.35(+3.73%) |
Dec 20, 2019 | 9.723 | 9.884 | 9.370 | 9.390 | 10,300 | -0.43(-4.34%) |
Dec 19, 2019 | 9.500 | 9.816 | 9.500 | 9.816 | 8,112 | +0.32(+3.33%) |
Dec 18, 2019 | 8.850 | 9.900 | 8.770 | 9.500 | 44,723 | +0.80(+9.26%) |
Dec 17, 2019 | 8.590 | 8.695 | 8.590 | 8.695 | 1,197 | +0.11(+1.25%) |
Dec 16, 2019 | 8.660 | 8.750 | 8.350 | 8.588 | 4,885 | -0.10(-1.15%) |
Dec 13, 2019 | 8.692 | 8.692 | 8.543 | 8.688 | 1,600 | -0.05(-0.60%) |
Dec 12, 2019 | 8.460 | 8.740 | 8.330 | 8.740 | 3,565 | +0.12(+1.41%) |
Dec 11, 2019 | 8.380 | 8.680 | 8.380 | 8.619 | 6,578 | +0.12(+1.40%) |
Dec 10, 2019 | 8.390 | 8.630 | 8.340 | 8.500 | 3,663 | -0.01(-0.12%) |
Dec 09, 2019 | 8.250 | 8.760 | 8.250 | 8.510 | 7,608 | +0.15(+1.79%) |
Dec 06, 2019 | 8.750 | 8.830 | 8.360 | 8.360 | 8,000 | -0.61(-6.80%) |
Dec 05, 2019 | 8.500 | 8.970 | 8.432 | 8.970 | 7,366 | +0.47(+5.53%) |
Dec 04, 2019 | 8.300 | 8.550 | 8.290 | 8.500 | 9,009 | +0.20(+2.41%) |
Dec 03, 2019 | 8.420 | 8.420 | 8.000 | 8.300 | 46,333 | -0.12(-1.40%) |