Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.770 | 10.09 | 8.360 | 8.460 | 224,600 | -1.72(-16.90%) |
Feb 27, 2020 | 10.80 | 10.91 | 9.730 | 10.18 | 270,048 | -0.74(-6.78%) |
Feb 26, 2020 | 10.95 | 11.25 | 10.80 | 10.92 | 143,789 | +0.02(+0.18%) |
Feb 25, 2020 | 10.94 | 11.00 | 10.38 | 10.90 | 159,806 | +0.06(+0.55%) |
Feb 24, 2020 | 10.85 | 11.03 | 10.50 | 10.84 | 123,741 | -0.21(-1.90%) |
Feb 21, 2020 | 11.03 | 11.45 | 11.02 | 11.05 | 75,400 | -0.06(-0.54%) |
Feb 20, 2020 | 11.78 | 11.89 | 10.97 | 11.11 | 170,993 | -0.59(-5.04%) |
Feb 19, 2020 | 11.10 | 11.81 | 10.95 | 11.70 | 132,961 | +0.66(+6.03%) |
Feb 18, 2020 | 10.84 | 11.11 | 10.82 | 11.04 | 82,153 | +0.17(+1.52%) |
Feb 14, 2020 | 11.04 | 11.33 | 10.83 | 10.87 | 71,100 | -0.17(-1.54%) |
Feb 13, 2020 | 10.88 | 11.25 | 10.66 | 11.04 | 115,169 | +0.15(+1.38%) |
Feb 12, 2020 | 10.89 | 11.13 | 10.82 | 10.89 | 115,900 | +0.04(+0.41%) |
Feb 11, 2020 | 11.60 | 11.63 | 10.80 | 10.85 | 131,136 | -0.64(-5.61%) |
Feb 10, 2020 | 11.20 | 11.59 | 10.88 | 11.49 | 183,760 | +0.37(+3.33%) |
Feb 07, 2020 | 11.52 | 11.71 | 11.06 | 11.12 | 371,000 | -0.42(-3.64%) |
Feb 06, 2020 | 11.53 | 12.00 | 11.37 | 11.54 | 117,820 | +0.11(+1.01%) |
Feb 05, 2020 | 11.67 | 12.24 | 11.26 | 11.43 | 162,171 | -0.14(-1.25%) |
Feb 04, 2020 | 11.04 | 11.61 | 10.50 | 11.57 | 207,596 | +0.66(+6.05%) |
Feb 03, 2020 | 10.76 | 11.15 | 10.70 | 10.91 | 143,362 | +0.23(+2.15%) |
Jan 31, 2020 | 10.89 | 11.04 | 10.59 | 10.68 | 198,900 | -0.21(-1.93%) |
Jan 30, 2020 | 10.99 | 11.21 | 10.63 | 10.89 | 199,620 | -0.13(-1.22%) |
Jan 29, 2020 | 10.87 | 11.11 | 10.66 | 11.03 | 201,205 | +0.13(+1.19%) |
Jan 28, 2020 | 10.91 | 11.34 | 10.20 | 10.89 | 1,274,791 | +0.97(+9.83%) |
Jan 27, 2020 | 10.62 | 10.95 | 9.900 | 9.920 | 130,632 | -0.94(-8.61%) |
Jan 24, 2020 | 12.86 | 12.86 | 10.72 | 10.86 | 284,300 | -1.91(-15.00%) |
Jan 23, 2020 | 12.59 | 13.00 | 11.96 | 12.77 | 334,710 | -0.32(-2.44%) |
Jan 22, 2020 | 10.05 | 13.09 | 9.950 | 13.09 | 926,928 | +3.25(+33.03%) |
Jan 21, 2020 | 10.42 | 10.50 | 9.775 | 9.840 | 96,357 | -0.58(-5.57%) |
Jan 17, 2020 | 10.49 | 10.64 | 10.35 | 10.42 | 96,200 | -0.07(-0.67%) |
Jan 16, 2020 | 9.810 | 10.50 | 9.810 | 10.49 | 123,613 | +0.77(+7.92%) |
Jan 15, 2020 | 9.700 | 9.890 | 9.620 | 9.720 | 97,341 | +0.05(+0.52%) |
Jan 14, 2020 | 9.590 | 9.860 | 9.510 | 9.670 | 106,508 | +0.08(+0.83%) |
Jan 13, 2020 | 9.480 | 9.802 | 9.290 | 9.590 | 153,547 | +0.15(+1.59%) |
Jan 10, 2020 | 9.880 | 10.00 | 9.420 | 9.440 | 97,200 | -0.42(-4.26%) |
Jan 09, 2020 | 10.01 | 10.26 | 9.830 | 9.860 | 72,161 | -0.07(-0.70%) |
Jan 08, 2020 | 10.28 | 10.41 | 9.900 | 9.930 | 122,194 | -0.40(-3.87%) |
Jan 07, 2020 | 9.800 | 10.41 | 9.700 | 10.33 | 297,418 | +0.58(+5.95%) |
Jan 06, 2020 | 9.210 | 9.860 | 9.080 | 9.750 | 162,772 | +0.49(+5.29%) |
Jan 03, 2020 | 9.070 | 9.365 | 8.970 | 9.260 | 72,900 | +0.06(+0.65%) |
Jan 02, 2020 | 9.320 | 9.340 | 8.870 | 9.200 | 123,321 | -0.03(-0.27%) |
Dec 31, 2019 | 8.790 | 9.420 | 8.660 | 9.225 | 170,800 | +0.42(+4.83%) |
Dec 30, 2019 | 8.650 | 9.040 | 8.650 | 8.800 | 208,314 | +0.18(+2.09%) |
Dec 27, 2019 | 9.090 | 9.160 | 8.560 | 8.620 | 205,700 | -0.42(-4.65%) |
Dec 26, 2019 | 9.280 | 9.420 | 9.020 | 9.040 | 143,571 | -0.14(-1.53%) |
Dec 24, 2019 | 9.020 | 9.253 | 9.020 | 9.180 | 123,700 | +0.19(+2.11%) |
Dec 23, 2019 | 9.040 | 9.205 | 8.910 | 8.990 | 105,084 | -0.08(-0.88%) |
Dec 20, 2019 | 8.700 | 9.270 | 8.420 | 9.070 | 672,400 | +0.37(+4.25%) |
Dec 19, 2019 | 8.700 | 8.700 | 8.240 | 8.700 | 178,431 | +0.03(+0.35%) |
Dec 18, 2019 | 9.010 | 9.060 | 8.350 | 8.670 | 274,185 | -0.29(-3.18%) |
Dec 17, 2019 | 9.090 | 9.210 | 8.950 | 8.955 | 155,733 | -0.13(-1.49%) |
Dec 16, 2019 | 9.260 | 9.540 | 8.890 | 9.090 | 283,906 | +0.07(+0.78%) |
Dec 13, 2019 | 8.870 | 9.199 | 8.810 | 9.020 | 275,400 | +0.23(+2.62%) |
Dec 12, 2019 | 7.900 | 8.840 | 7.781 | 8.790 | 247,280 | +0.91(+11.55%) |
Dec 11, 2019 | 7.920 | 7.950 | 7.645 | 7.880 | 166,471 | -0.07(-0.88%) |
Dec 10, 2019 | 7.860 | 7.985 | 7.728 | 7.950 | 128,899 | +0.07(+0.89%) |
Dec 09, 2019 | 7.370 | 8.040 | 7.360 | 7.880 | 249,005 | +0.56(+7.65%) |
Dec 06, 2019 | 7.440 | 7.510 | 7.290 | 7.320 | 116,700 | -0.09(-1.21%) |
Dec 05, 2019 | 7.630 | 7.710 | 7.360 | 7.410 | 167,848 | -0.20(-2.63%) |
Dec 04, 2019 | 7.510 | 7.630 | 7.340 | 7.610 | 147,281 | +0.13(+1.74%) |
Dec 03, 2019 | 7.690 | 7.967 | 7.460 | 7.480 | 127,067 | +0.00(+0.00%) |