Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.330 | 5.480 | 4.880 | 5.390 | 47,457,700 | -0.61(-10.17%) |
Feb 27, 2020 | 5.860 | 6.400 | 5.630 | 6.000 | 47,096,748 | -0.81(-11.89%) |
Feb 26, 2020 | 7.230 | 7.580 | 6.640 | 6.810 | 39,981,032 | -0.49(-6.71%) |
Feb 25, 2020 | 8.050 | 8.090 | 7.280 | 7.300 | 26,796,644 | -0.68(-8.52%) |
Feb 24, 2020 | 7.750 | 8.150 | 7.570 | 7.980 | 33,770,016 | -1.03(-11.43%) |
Feb 21, 2020 | 8.830 | 9.140 | 8.620 | 9.010 | 19,194,200 | -0.30(-3.22%) |
Feb 20, 2020 | 9.420 | 9.680 | 9.240 | 9.310 | 18,905,912 | +0.24(+2.65%) |
Feb 19, 2020 | 8.990 | 9.200 | 8.730 | 9.070 | 16,253,381 | +0.54(+6.33%) |
Feb 18, 2020 | 8.100 | 8.550 | 8.080 | 8.530 | 14,792,119 | -0.02(-0.23%) |
Feb 14, 2020 | 8.560 | 8.630 | 8.320 | 8.550 | 17,259,700 | +0.24(+2.89%) |
Feb 13, 2020 | 8.260 | 8.450 | 8.110 | 8.310 | 15,623,889 | +0.04(+0.48%) |
Feb 12, 2020 | 8.260 | 8.330 | 8.010 | 8.270 | 19,246,662 | +0.69(+9.10%) |
Feb 11, 2020 | 7.850 | 7.860 | 7.450 | 7.580 | 15,309,291 | +0.21(+2.85%) |
Feb 10, 2020 | 7.550 | 7.700 | 7.320 | 7.370 | 17,777,188 | -0.39(-5.03%) |
Feb 07, 2020 | 7.790 | 8.060 | 7.650 | 7.760 | 16,415,200 | -0.32(-3.96%) |
Feb 06, 2020 | 7.890 | 8.170 | 7.690 | 8.080 | 17,081,658 | +0.03(+0.37%) |
Feb 05, 2020 | 8.110 | 8.430 | 7.780 | 8.050 | 28,473,380 | +0.59(+7.91%) |
Feb 04, 2020 | 7.980 | 8.030 | 7.390 | 7.460 | 25,741,180 | -0.14(-1.84%) |
Feb 03, 2020 | 8.170 | 8.370 | 7.560 | 7.600 | 32,453,862 | -0.79(-9.42%) |
Jan 31, 2020 | 8.480 | 8.710 | 8.070 | 8.390 | 28,540,500 | -0.56(-6.26%) |
Jan 30, 2020 | 8.750 | 8.970 | 8.400 | 8.950 | 24,538,460 | -0.22(-2.40%) |
Jan 29, 2020 | 9.470 | 9.480 | 8.990 | 9.170 | 13,055,445 | -0.22(-2.34%) |
Jan 28, 2020 | 9.200 | 9.560 | 9.080 | 9.390 | 10,447,312 | +0.35(+3.87%) |
Jan 27, 2020 | 9.030 | 9.380 | 8.810 | 9.040 | 18,430,608 | -0.81(-8.22%) |
Jan 24, 2020 | 10.02 | 10.07 | 9.560 | 9.850 | 18,577,800 | -0.67(-6.37%) |
Jan 23, 2020 | 10.31 | 10.64 | 10.05 | 10.52 | 18,362,698 | -0.65(-5.82%) |
Jan 22, 2020 | 11.58 | 11.58 | 11.09 | 11.17 | 11,444,292 | -0.98(-8.07%) |
Jan 21, 2020 | 12.14 | 12.48 | 12.10 | 12.15 | 5,477,168 | -0.27(-2.17%) |
Jan 17, 2020 | 12.44 | 12.57 | 12.18 | 12.42 | 4,914,200 | +0.10(+0.81%) |
Jan 16, 2020 | 12.09 | 12.53 | 12.08 | 12.32 | 6,008,888 | +0.34(+2.84%) |
Jan 15, 2020 | 12.07 | 12.13 | 11.64 | 11.98 | 7,143,640 | -0.17(-1.40%) |
Jan 14, 2020 | 12.29 | 12.42 | 12.09 | 12.15 | 6,426,870 | +0.09(+0.75%) |
Jan 13, 2020 | 12.42 | 12.44 | 11.97 | 12.06 | 7,837,180 | -0.65(-5.11%) |
Jan 10, 2020 | 12.83 | 12.97 | 12.53 | 12.71 | 6,126,400 | -0.30(-2.31%) |
Jan 09, 2020 | 12.90 | 13.17 | 12.40 | 13.01 | 8,745,987 | -0.51(-3.77%) |
Jan 08, 2020 | 14.97 | 15.05 | 12.69 | 13.52 | 21,103,544 | -1.68(-11.05%) |
Jan 07, 2020 | 15.13 | 15.41 | 14.83 | 15.20 | 4,700,584 | -0.17(-1.11%) |
Jan 06, 2020 | 15.87 | 15.93 | 15.21 | 15.37 | 6,144,557 | -0.09(-0.58%) |
Jan 03, 2020 | 15.73 | 15.89 | 14.93 | 15.46 | 11,561,400 | +1.26(+8.87%) |
Jan 02, 2020 | 14.18 | 14.34 | 13.84 | 14.20 | 3,572,729 | +0.01(+0.07%) |
Dec 31, 2019 | 13.90 | 14.70 | 13.82 | 14.19 | 4,096,200 | -0.31(-2.14%) |
Dec 30, 2019 | 14.93 | 14.93 | 14.15 | 14.50 | 5,239,586 | -0.06(-0.41%) |
Dec 27, 2019 | 14.62 | 14.71 | 14.25 | 14.56 | 4,456,500 | +0.04(+0.28%) |
Dec 26, 2019 | 14.28 | 14.66 | 14.26 | 14.52 | 3,238,597 | +0.43(+3.05%) |
Dec 24, 2019 | 13.97 | 14.17 | 13.96 | 14.09 | 1,654,500 | +0.21(+1.51%) |
Dec 23, 2019 | 13.57 | 13.93 | 13.51 | 13.88 | 3,397,362 | +0.24(+1.76%) |
Dec 20, 2019 | 13.95 | 13.95 | 13.42 | 13.64 | 7,116,500 | -0.46(-3.26%) |
Dec 19, 2019 | 14.05 | 14.37 | 13.93 | 14.10 | 4,081,395 | +0.10(+0.71%) |
Dec 18, 2019 | 13.75 | 14.17 | 13.62 | 14.00 | 6,090,174 | +0.03(+0.21%) |
Dec 17, 2019 | 13.75 | 14.07 | 13.71 | 13.97 | 6,288,223 | +0.46(+3.40%) |
Dec 16, 2019 | 13.51 | 13.61 | 13.42 | 13.51 | 2,737,364 | +0.30(+2.27%) |
Dec 13, 2019 | 12.98 | 13.67 | 12.89 | 13.21 | 12,968,300 | +0.36(+2.80%) |
Dec 12, 2019 | 12.65 | 13.16 | 12.64 | 12.85 | 10,712,159 | +0.25(+1.98%) |
Dec 11, 2019 | 12.73 | 12.84 | 12.13 | 12.60 | 9,089,809 | -0.32(-2.48%) |
Dec 10, 2019 | 12.64 | 13.03 | 12.53 | 12.92 | 6,267,534 | +0.22(+1.73%) |
Dec 09, 2019 | 12.47 | 12.86 | 12.47 | 12.70 | 6,722,284 | -0.04(-0.31%) |
Dec 06, 2019 | 12.10 | 13.24 | 12.09 | 12.74 | 13,974,700 | +0.42(+3.41%) |
Dec 05, 2019 | 12.67 | 12.78 | 12.17 | 12.32 | 12,308,191 | +0.00(+0.00%) |
Dec 04, 2019 | 11.95 | 12.47 | 11.82 | 12.32 | 22,302,724 | +1.22(+10.99%) |
Dec 03, 2019 | 10.86 | 11.40 | 10.63 | 11.10 | 12,172,633 | +0.21(+1.93%) |