Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.536 | 6.739 | 6.445 | 6.555 | 1,339,982 | -0.13(-2.02%) |
Feb 27, 2020 | 6.681 | 6.999 | 6.507 | 6.690 | 1,669,512 | -0.19(-2.80%) |
Feb 26, 2020 | 7.452 | 7.452 | 6.883 | 6.883 | 1,187,274 | -0.56(-7.51%) |
Feb 25, 2020 | 7.751 | 7.809 | 7.365 | 7.442 | 1,057,049 | -0.41(-5.28%) |
Feb 24, 2020 | 7.982 | 8.040 | 7.809 | 7.857 | 458,697 | -0.56(-6.64%) |
Feb 21, 2020 | 8.291 | 8.426 | 8.137 | 8.416 | 332,246 | +0.10(+1.16%) |
Feb 20, 2020 | 8.329 | 8.382 | 8.204 | 8.320 | 730,894 | -0.03(-0.35%) |
Feb 19, 2020 | 8.416 | 8.474 | 8.175 | 8.349 | 752,165 | -0.05(-0.57%) |
Feb 18, 2020 | 8.647 | 8.647 | 8.262 | 8.397 | 805,723 | -0.29(-3.33%) |
Feb 14, 2020 | 8.696 | 8.725 | 8.570 | 8.686 | 315,961 | +0.02(+0.22%) |
Feb 13, 2020 | 8.792 | 8.792 | 8.619 | 8.667 | 423,371 | -0.21(-2.39%) |
Feb 12, 2020 | 8.628 | 8.879 | 8.628 | 8.879 | 519,775 | +0.25(+2.91%) |
Feb 11, 2020 | 8.561 | 8.773 | 8.561 | 8.628 | 767,307 | +0.08(+0.90%) |
Feb 10, 2020 | 8.792 | 8.792 | 8.474 | 8.551 | 781,670 | -0.27(-3.06%) |
Feb 07, 2020 | 8.754 | 8.850 | 8.561 | 8.821 | 775,069 | -0.05(-0.54%) |
Feb 06, 2020 | 8.782 | 9.014 | 8.773 | 8.869 | 1,433,095 | +0.11(+1.21%) |
Feb 05, 2020 | 8.773 | 9.043 | 8.657 | 8.763 | 1,335,265 | +0.42(+5.09%) |
Feb 04, 2020 | 8.243 | 8.445 | 8.243 | 8.339 | 777,372 | +0.24(+2.98%) |
Feb 03, 2020 | 8.040 | 8.296 | 8.040 | 8.098 | 626,683 | +0.13(+1.57%) |
Jan 31, 2020 | 7.924 | 8.011 | 7.900 | 7.973 | 730,362 | -0.02(-0.24%) |
Jan 30, 2020 | 7.828 | 8.021 | 7.780 | 7.992 | 1,124,701 | +0.06(+0.73%) |
Jan 29, 2020 | 8.011 | 8.098 | 7.924 | 7.934 | 643,128 | -0.13(-1.67%) |
Jan 28, 2020 | 8.002 | 8.180 | 8.002 | 8.069 | 831,263 | +0.25(+3.21%) |
Jan 27, 2020 | 8.127 | 8.175 | 7.818 | 7.818 | 1,327,860 | -0.62(-7.31%) |
Jan 24, 2020 | 8.445 | 8.484 | 8.300 | 8.435 | 1,059,185 | +0.12(+1.39%) |
Jan 23, 2020 | 8.406 | 8.406 | 8.204 | 8.320 | 535,147 | -0.12(-1.37%) |
Jan 22, 2020 | 8.474 | 8.537 | 8.392 | 8.435 | 603,394 | +0.01(+0.11%) |
Jan 21, 2020 | 8.821 | 8.821 | 8.301 | 8.426 | 1,233,832 | -0.49(-5.51%) |
Jan 17, 2020 | 8.956 | 9.014 | 8.879 | 8.917 | 534,312 | -0.04(-0.43%) |
Jan 16, 2020 | 8.966 | 9.187 | 8.884 | 8.956 | 544,566 | -0.01(-0.11%) |
Jan 15, 2020 | 9.264 | 9.264 | 8.917 | 8.966 | 869,422 | -0.31(-3.33%) |
Jan 14, 2020 | 9.207 | 9.293 | 9.158 | 9.274 | 659,855 | +0.08(+0.84%) |
Jan 13, 2020 | 9.255 | 9.370 | 9.120 | 9.197 | 624,358 | -0.06(-0.63%) |
Jan 10, 2020 | 9.486 | 9.486 | 9.168 | 9.255 | 1,170,280 | -0.17(-1.84%) |
Jan 09, 2020 | 9.544 | 9.611 | 9.419 | 9.428 | 743,566 | +0.00(+0.00%) |
Jan 08, 2020 | 9.322 | 9.621 | 9.284 | 9.428 | 1,574,835 | +0.11(+1.14%) |
Jan 07, 2020 | 9.467 | 9.496 | 9.245 | 9.322 | 708,347 | -0.18(-1.93%) |
Jan 06, 2020 | 9.698 | 9.708 | 9.486 | 9.505 | 1,489,893 | -0.33(-3.33%) |
Jan 03, 2020 | 9.968 | 9.987 | 9.737 | 9.833 | 1,297,453 | -0.26(-2.58%) |
Jan 02, 2020 | 9.910 | 10.30 | 9.862 | 10.09 | 2,053,738 | +0.30(+3.05%) |
Dec 31, 2019 | 9.881 | 9.901 | 9.607 | 9.795 | 1,081,072 | -0.13(-1.36%) |
Dec 30, 2019 | 9.737 | 10.12 | 9.505 | 9.930 | 1,171,278 | +0.18(+1.88%) |
Dec 27, 2019 | 9.978 | 10.08 | 9.660 | 9.746 | 759,302 | -0.36(-3.53%) |
Dec 26, 2019 | 10.46 | 10.53 | 10.08 | 10.10 | 628,385 | -0.36(-3.41%) |
Dec 24, 2019 | 10.49 | 10.57 | 10.10 | 10.46 | 1,252,538 | -0.14(-1.36%) |
Dec 23, 2019 | 11.09 | 11.09 | 10.50 | 10.60 | 2,559,885 | -0.69(-6.14%) |
Dec 20, 2019 | 11.39 | 11.47 | 11.21 | 11.30 | 2,762,326 | -0.08(-0.68%) |
Dec 19, 2019 | 11.40 | 11.55 | 11.24 | 11.38 | 3,075,491 | -0.05(-0.42%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.27 | 11.42 | 1,575,687 | +0.13(+1.20%) |
Dec 17, 2019 | 11.12 | 11.41 | 11.12 | 11.29 | 901,890 | +0.15(+1.38%) |
Dec 16, 2019 | 11.09 | 11.22 | 11.05 | 11.13 | 989,952 | +0.12(+1.05%) |
Dec 13, 2019 | 10.76 | 11.11 | 10.76 | 11.02 | 1,080,035 | +0.26(+2.42%) |
Dec 12, 2019 | 10.68 | 10.80 | 10.66 | 10.76 | 705,027 | +0.04(+0.36%) |
Dec 11, 2019 | 10.66 | 10.84 | 10.66 | 10.72 | 553,309 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 10.75 | 10.64 | 10.71 | 420,335 | -0.02(-0.18%) |
Dec 09, 2019 | 10.59 | 10.78 | 10.59 | 10.73 | 472,140 | +0.02(+0.18%) |
Dec 06, 2019 | 10.58 | 10.72 | 10.56 | 10.71 | 493,339 | +0.14(+1.37%) |
Dec 05, 2019 | 10.34 | 10.70 | 10.34 | 10.57 | 1,091,131 | +0.17(+1.67%) |
Dec 04, 2019 | 10.54 | 10.55 | 10.24 | 10.39 | 852,659 | -0.02(-0.19%) |
Dec 03, 2019 | 10.10 | 10.42 | 10.07 | 10.41 | 927,142 | +0.20(+1.98%) |