Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.460 | 7.730 | 7.150 | 7.480 | 6,863,200 | -0.33(-4.23%) |
Feb 27, 2020 | 7.440 | 7.980 | 7.170 | 7.810 | 11,832,302 | -0.19(-2.38%) |
Feb 26, 2020 | 8.490 | 8.600 | 7.870 | 8.000 | 26,177,996 | -3.33(-29.39%) |
Feb 25, 2020 | 12.10 | 12.20 | 11.00 | 11.33 | 8,163,095 | -0.48(-4.06%) |
Feb 24, 2020 | 11.24 | 11.88 | 10.75 | 11.81 | 6,283,779 | -0.21(-1.71%) |
Feb 21, 2020 | 11.79 | 12.06 | 11.76 | 12.02 | 3,187,500 | -0.05(-0.46%) |
Feb 20, 2020 | 12.15 | 12.21 | 11.48 | 12.07 | 8,571,753 | -0.30(-2.43%) |
Feb 19, 2020 | 13.06 | 13.34 | 11.57 | 12.37 | 14,609,341 | -0.71(-5.43%) |
Feb 18, 2020 | 13.27 | 13.50 | 12.85 | 13.08 | 6,374,968 | +0.25(+1.95%) |
Feb 14, 2020 | 14.58 | 14.82 | 12.27 | 12.83 | 23,744,300 | -2.50(-16.31%) |
Feb 13, 2020 | 14.75 | 15.54 | 14.68 | 15.33 | 6,129,475 | +0.42(+2.82%) |
Feb 12, 2020 | 14.97 | 15.13 | 14.67 | 14.91 | 7,518,944 | +0.05(+0.34%) |
Feb 11, 2020 | 14.50 | 14.95 | 14.35 | 14.86 | 5,098,441 | +0.48(+3.34%) |
Feb 10, 2020 | 14.61 | 15.28 | 14.26 | 14.38 | 9,226,593 | -0.16(-1.10%) |
Feb 07, 2020 | 14.10 | 14.92 | 14.10 | 14.54 | 7,375,600 | +0.39(+2.76%) |
Feb 06, 2020 | 14.15 | 14.67 | 13.92 | 14.15 | 7,244,334 | +0.00(+0.00%) |
Feb 05, 2020 | 14.25 | 14.79 | 13.52 | 14.15 | 11,967,453 | +0.40(+2.91%) |
Feb 04, 2020 | 13.13 | 13.88 | 13.00 | 13.75 | 9,318,970 | +0.70(+5.36%) |
Feb 03, 2020 | 13.29 | 13.45 | 12.99 | 13.05 | 7,163,852 | -0.34(-2.54%) |
Jan 31, 2020 | 13.35 | 13.59 | 12.92 | 13.39 | 7,259,900 | -0.05(-0.37%) |
Jan 30, 2020 | 13.54 | 14.12 | 13.20 | 13.44 | 7,139,262 | -0.48(-3.45%) |
Jan 29, 2020 | 13.17 | 13.97 | 12.92 | 13.92 | 9,861,634 | +0.96(+7.41%) |
Jan 28, 2020 | 13.52 | 13.53 | 12.95 | 12.96 | 5,910,506 | -0.30(-2.26%) |
Jan 27, 2020 | 12.33 | 13.62 | 12.03 | 13.26 | 8,692,465 | +0.19(+1.45%) |
Jan 24, 2020 | 13.87 | 14.08 | 12.95 | 13.07 | 8,435,100 | -0.62(-4.53%) |
Jan 23, 2020 | 13.51 | 14.25 | 13.21 | 13.69 | 12,348,513 | +0.19(+1.41%) |
Jan 22, 2020 | 12.81 | 13.73 | 12.80 | 13.50 | 14,215,866 | +0.77(+6.05%) |
Jan 21, 2020 | 13.20 | 13.90 | 12.51 | 12.73 | 15,221,384 | -0.16(-1.28%) |
Jan 17, 2020 | 13.24 | 13.94 | 12.77 | 12.89 | 14,681,200 | -0.37(-2.75%) |
Jan 16, 2020 | 14.29 | 14.87 | 12.63 | 13.26 | 29,909,950 | -0.46(-3.35%) |
Jan 15, 2020 | 11.97 | 13.88 | 11.42 | 13.72 | 33,152,006 | +2.02(+17.26%) |
Jan 14, 2020 | 11.56 | 12.25 | 10.89 | 11.70 | 33,561,624 | +1.47(+14.37%) |
Jan 13, 2020 | 9.290 | 10.52 | 9.250 | 10.23 | 11,929,041 | +1.01(+10.95%) |
Jan 10, 2020 | 9.950 | 10.10 | 9.190 | 9.220 | 9,135,800 | -0.60(-6.11%) |
Jan 09, 2020 | 10.75 | 10.85 | 9.730 | 9.820 | 13,411,641 | -0.78(-7.36%) |
Jan 08, 2020 | 10.24 | 11.44 | 10.23 | 10.60 | 23,582,332 | +0.46(+4.54%) |
Jan 07, 2020 | 10.09 | 10.54 | 9.510 | 10.14 | 15,442,037 | -0.05(-0.49%) |
Jan 06, 2020 | 9.110 | 10.85 | 8.900 | 10.19 | 39,228,288 | +1.81(+21.60%) |
Jan 03, 2020 | 8.280 | 8.476 | 8.100 | 8.380 | 4,266,200 | +0.06(+0.72%) |
Jan 02, 2020 | 8.820 | 8.850 | 8.250 | 8.320 | 6,663,523 | -0.42(-4.81%) |
Dec 31, 2019 | 8.170 | 8.880 | 8.160 | 8.740 | 5,499,500 | +0.52(+6.33%) |
Dec 30, 2019 | 8.530 | 8.550 | 8.190 | 8.220 | 3,895,857 | -0.27(-3.18%) |
Dec 27, 2019 | 8.420 | 8.530 | 8.160 | 8.490 | 3,400,500 | +0.16(+1.92%) |
Dec 26, 2019 | 8.450 | 8.660 | 8.260 | 8.330 | 3,369,725 | -0.09(-1.07%) |
Dec 24, 2019 | 8.380 | 8.460 | 8.240 | 8.420 | 2,127,700 | +0.08(+0.96%) |
Dec 23, 2019 | 8.240 | 8.640 | 8.070 | 8.340 | 6,865,136 | +0.24(+2.96%) |
Dec 20, 2019 | 8.700 | 8.780 | 8.060 | 8.100 | 9,265,000 | -0.45(-5.26%) |
Dec 19, 2019 | 7.870 | 8.660 | 7.860 | 8.550 | 10,287,354 | +0.74(+9.48%) |
Dec 18, 2019 | 7.820 | 7.880 | 7.720 | 7.810 | 4,168,249 | +0.01(+0.13%) |
Dec 17, 2019 | 8.110 | 8.110 | 7.700 | 7.800 | 4,916,675 | -0.15(-1.89%) |
Dec 16, 2019 | 8.050 | 8.100 | 7.720 | 7.950 | 5,282,818 | -0.05(-0.62%) |
Dec 13, 2019 | 7.800 | 8.050 | 7.770 | 8.000 | 4,513,000 | +0.20(+2.56%) |
Dec 12, 2019 | 8.100 | 8.100 | 7.560 | 7.800 | 8,237,966 | -0.32(-3.94%) |
Dec 11, 2019 | 7.970 | 8.150 | 7.800 | 8.120 | 4,180,430 | +0.16(+2.01%) |
Dec 10, 2019 | 8.300 | 8.470 | 7.950 | 7.960 | 3,564,647 | -0.28(-3.40%) |
Dec 09, 2019 | 8.140 | 8.330 | 8.010 | 8.240 | 3,789,772 | +0.17(+2.11%) |
Dec 06, 2019 | 8.500 | 8.610 | 8.060 | 8.070 | 4,955,900 | -0.35(-4.16%) |
Dec 05, 2019 | 8.610 | 8.740 | 8.340 | 8.420 | 3,771,563 | -0.15(-1.75%) |
Dec 04, 2019 | 9.380 | 9.550 | 8.530 | 8.570 | 5,618,703 | -0.73(-7.85%) |
Dec 03, 2019 | 9.460 | 9.680 | 9.210 | 9.300 | 2,905,588 | -0.56(-5.68%) |