Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.660 | 8.187 | 7.660 | 8.144 | 173,400 | -0.01(-0.07%) |
Feb 27, 2020 | 8.453 | 8.560 | 8.130 | 8.150 | 112,299 | -0.78(-8.73%) |
Feb 26, 2020 | 9.053 | 9.053 | 8.930 | 8.930 | 8,825 | -0.06(-0.67%) |
Feb 25, 2020 | 8.990 | 9.048 | 8.990 | 8.990 | 1,031 | -0.01(-0.11%) |
Feb 24, 2020 | 8.995 | 9.021 | 8.770 | 9.000 | 18,957 | -0.36(-3.80%) |
Feb 21, 2020 | 9.480 | 9.480 | 9.355 | 9.355 | 2,700 | -0.14(-1.51%) |
Feb 20, 2020 | 9.560 | 9.595 | 9.498 | 9.498 | 4,647 | +0.01(+0.09%) |
Feb 19, 2020 | 9.458 | 9.511 | 9.385 | 9.490 | 11,691 | +0.11(+1.17%) |
Feb 18, 2020 | 9.290 | 9.380 | 9.290 | 9.380 | 2,734 | -0.08(-0.84%) |
Feb 14, 2020 | 9.500 | 9.500 | 9.459 | 9.459 | 800 | -0.06(-0.59%) |
Feb 13, 2020 | 9.447 | 9.550 | 9.410 | 9.515 | 925 | +0.03(+0.30%) |
Feb 12, 2020 | 9.621 | 9.651 | 9.455 | 9.486 | 30,181 | +0.03(+0.35%) |
Feb 11, 2020 | 9.806 | 9.814 | 9.450 | 9.453 | 19,004 | -0.23(-2.38%) |
Feb 10, 2020 | 9.660 | 9.684 | 9.610 | 9.684 | 2,679 | -0.49(-4.81%) |
Feb 06, 2020 | 10.17 | 10.17 | 10.17 | 0 | -0.14(-1.33%) | |
Feb 05, 2020 | 10.30 | 10.31 | 10.28 | 10.31 | 27,033 | +0.53(+5.42%) |
Feb 04, 2020 | 10.22 | 10.22 | 9.780 | 9.780 | 54,625 | -0.31(-3.06%) |
Feb 03, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 44,412 | -0.04(-0.40%) |
Jan 31, 2020 | 9.985 | 10.15 | 9.985 | 10.13 | 24,200 | +0.14(+1.40%) |
Jan 30, 2020 | 9.750 | 10.09 | 9.750 | 9.991 | 7,610 | -0.21(-2.10%) |
Jan 29, 2020 | 10.38 | 10.38 | 10.20 | 10.20 | 6,271 | -0.26(-2.44%) |
Jan 28, 2020 | 10.20 | 10.46 | 10.20 | 10.46 | 44,380 | +0.27(+2.64%) |
Jan 27, 2020 | 10.23 | 10.23 | 10.19 | 10.19 | 11,830 | -0.33(-3.14%) |
Jan 24, 2020 | 10.60 | 10.61 | 10.46 | 10.52 | 8,400 | -0.11(-1.02%) |
Jan 23, 2020 | 10.57 | 10.65 | 10.57 | 10.63 | 9,531 | -0.24(-2.24%) |
Jan 22, 2020 | 10.93 | 10.93 | 10.75 | 10.87 | 42,188 | -0.31(-2.80%) |
Jan 21, 2020 | 11.18 | 11.21 | 11.02 | 11.19 | 66,361 | -0.00(-0.03%) |
Jan 17, 2020 | 11.64 | 11.64 | 11.19 | 11.19 | 4,000 | -0.55(-4.68%) |
Jan 16, 2020 | 11.74 | 11.79 | 11.74 | 11.74 | 1,601 | +0.13(+1.11%) |
Jan 15, 2020 | 11.62 | 11.65 | 11.61 | 11.61 | 15,805 | -0.03(-0.25%) |
Jan 14, 2020 | 11.91 | 11.93 | 11.64 | 11.64 | 5,400 | -0.28(-2.37%) |
Jan 13, 2020 | 11.84 | 12.05 | 11.84 | 11.92 | 15,099 | -0.12(-0.98%) |
Jan 10, 2020 | 12.04 | 12.04 | 12.04 | 50 | +0.00(+0.00%) | |
Jan 09, 2020 | 12.54 | 12.54 | 11.57 | 12.04 | 18,138 | -0.09(-0.78%) |
Jan 08, 2020 | 12.08 | 12.32 | 11.98 | 12.14 | 8,568 | +0.15(+1.26%) |
Jan 07, 2020 | 11.94 | 11.98 | 11.94 | 11.98 | 8,413 | -0.22(-1.80%) |
Jan 06, 2020 | 12.05 | 12.22 | 12.05 | 12.20 | 6,000 | +0.33(+2.81%) |
Jan 03, 2020 | 11.84 | 11.87 | 11.64 | 11.87 | 3,100 | +0.34(+2.95%) |
Jan 02, 2020 | 11.90 | 11.90 | 11.51 | 11.53 | 2,334 | -0.21(-1.79%) |
Dec 31, 2019 | 11.65 | 11.85 | 11.65 | 11.74 | 11,900 | +0.14(+1.21%) |
Dec 30, 2019 | 11.64 | 11.71 | 11.59 | 11.60 | 6,595 | -0.02(-0.17%) |
Dec 27, 2019 | 11.59 | 11.62 | 11.57 | 11.62 | 1,700 | +0.15(+1.31%) |
Dec 26, 2019 | 11.47 | 11.47 | 11.47 | 11 | +0.00(+0.00%) | |
Dec 24, 2019 | 11.45 | 11.47 | 11.45 | 11.47 | 1,400 | -0.18(-1.55%) |
Dec 23, 2019 | 11.37 | 11.66 | 11.37 | 11.65 | 11,181 | +0.38(+3.37%) |
Dec 20, 2019 | 11.42 | 11.48 | 11.27 | 11.27 | 22,400 | -0.15(-1.32%) |
Dec 19, 2019 | 11.10 | 11.45 | 11.10 | 11.42 | 16,618 | +0.31(+2.75%) |
Dec 18, 2019 | 11.12 | 11.23 | 11.12 | 11.12 | 25,335 | -0.04(-0.36%) |
Dec 17, 2019 | 10.90 | 11.18 | 10.90 | 11.15 | 6,495 | +0.44(+4.15%) |
Dec 16, 2019 | 10.70 | 10.72 | 10.65 | 10.71 | 8,573 | +0.18(+1.71%) |
Dec 13, 2019 | 10.50 | 10.54 | 10.50 | 10.53 | 3,600 | -0.07(-0.70%) |
Dec 12, 2019 | 10.64 | 10.64 | 10.60 | 10.60 | 4,336 | +0.06(+0.54%) |
Dec 11, 2019 | 10.55 | 10.55 | 10.55 | 38 | +0.00(+0.00%) | |
Dec 10, 2019 | 10.50 | 10.56 | 10.46 | 10.55 | 9,591 | -0.05(-0.46%) |
Dec 09, 2019 | 10.60 | 10.60 | 10.60 | 10.60 | 259 | -0.18(-1.71%) |
Dec 06, 2019 | 10.52 | 10.78 | 10.50 | 10.78 | 15,300 | +0.60(+5.89%) |
Dec 05, 2019 | 10.01 | 10.25 | 10.01 | 10.18 | 37,850 | +0.43(+4.42%) |
Dec 04, 2019 | 9.235 | 9.800 | 9.235 | 9.749 | 61,732 | +0.66(+7.23%) |
Dec 03, 2019 | 8.990 | 9.092 | 8.750 | 9.092 | 8,520 | +0.02(+0.24%) |