Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.059 | 8.059 | 6.500 | 7.427 | 21,220 | -0.07(-0.93%) |
Feb 27, 2020 | 7.300 | 7.880 | 6.800 | 7.497 | 17,433 | +0.20(+2.70%) |
Feb 26, 2020 | 8.000 | 8.132 | 7.200 | 7.300 | 9,198 | -0.49(-6.29%) |
Feb 25, 2020 | 7.960 | 8.999 | 7.790 | 7.790 | 6,972 | -0.17(-2.14%) |
Feb 24, 2020 | 8.200 | 8.599 | 7.900 | 7.960 | 6,001 | -0.24(-2.93%) |
Feb 21, 2020 | 8.151 | 8.994 | 8.120 | 8.200 | 9,710 | -0.13(-1.57%) |
Feb 20, 2020 | 8.800 | 8.999 | 8.004 | 8.331 | 13,122 | +0.03(+0.37%) |
Feb 19, 2020 | 8.500 | 8.776 | 8.300 | 8.300 | 7,305 | -0.00(-0.02%) |
Feb 18, 2020 | 8.300 | 8.675 | 8.043 | 8.302 | 16,253 | -0.31(-3.59%) |
Feb 14, 2020 | 9.028 | 9.399 | 8.501 | 8.611 | 7,460 | -0.20(-2.26%) |
Feb 13, 2020 | 8.844 | 9.100 | 8.801 | 8.810 | 9,536 | -0.09(-1.01%) |
Feb 12, 2020 | 10.00 | 10.00 | 8.801 | 8.900 | 18,538 | -0.73(-7.56%) |
Feb 11, 2020 | 9.800 | 10.00 | 9.600 | 9.628 | 3,362 | -0.06(-0.66%) |
Feb 10, 2020 | 10.00 | 10.00 | 9.610 | 9.692 | 20,186 | -0.41(-4.04%) |
Feb 07, 2020 | 10.40 | 10.40 | 9.701 | 10.10 | 15,300 | +0.00(+0.00%) |
Feb 06, 2020 | 9.665 | 10.30 | 9.665 | 10.10 | 8,566 | +0.34(+3.47%) |
Feb 05, 2020 | 10.20 | 10.20 | 9.700 | 9.761 | 11,124 | -0.34(-3.36%) |
Feb 04, 2020 | 10.80 | 11.00 | 9.501 | 10.10 | 22,373 | -0.40(-3.81%) |
Feb 03, 2020 | 10.70 | 11.50 | 10.30 | 10.50 | 12,220 | -0.30(-2.78%) |
Jan 31, 2020 | 10.80 | 11.30 | 10.30 | 10.80 | 12,620 | +0.00(+0.00%) |
Jan 30, 2020 | 10.90 | 11.00 | 10.50 | 10.80 | 4,053 | -0.10(-0.92%) |
Jan 29, 2020 | 10.80 | 11.20 | 10.25 | 10.90 | 11,195 | +0.10(+0.93%) |
Jan 28, 2020 | 10.10 | 11.00 | 10.10 | 10.80 | 8,485 | +0.40(+3.85%) |
Jan 27, 2020 | 11.60 | 11.60 | 10.00 | 10.40 | 29,463 | -1.30(-11.11%) |
Jan 24, 2020 | 11.90 | 13.00 | 11.70 | 11.70 | 12,230 | -0.30(-2.50%) |
Jan 23, 2020 | 13.00 | 13.00 | 11.50 | 12.00 | 12,429 | -1.10(-8.40%) |
Jan 22, 2020 | 13.20 | 14.60 | 13.10 | 13.10 | 24,845 | +0.00(+0.00%) |
Jan 21, 2020 | 12.00 | 13.40 | 12.00 | 13.10 | 27,414 | +1.00(+8.26%) |
Jan 17, 2020 | 12.30 | 12.80 | 12.00 | 12.10 | 21,750 | -0.25(-2.02%) |
Jan 16, 2020 | 12.30 | 12.70 | 12.30 | 12.35 | 16,248 | +0.05(+0.41%) |
Jan 15, 2020 | 12.20 | 12.80 | 12.20 | 12.30 | 8,569 | -0.10(-0.81%) |
Jan 14, 2020 | 12.60 | 12.90 | 11.80 | 12.40 | 16,779 | -0.30(-2.36%) |
Jan 13, 2020 | 13.30 | 13.50 | 12.30 | 12.70 | 17,435 | -0.40(-3.05%) |
Jan 10, 2020 | 13.30 | 13.30 | 12.10 | 13.10 | 39,610 | +1.00(+8.26%) |
Jan 09, 2020 | 15.60 | 17.40 | 11.30 | 12.10 | 185,969 | -3.00(-19.87%) |
Jan 08, 2020 | 13.00 | 15.40 | 12.90 | 15.10 | 70,238 | +2.20(+17.05%) |
Jan 07, 2020 | 12.50 | 13.40 | 12.00 | 12.90 | 51,869 | +0.70(+5.74%) |
Jan 06, 2020 | 11.60 | 12.20 | 11.00 | 12.20 | 51,695 | +1.30(+11.93%) |
Jan 03, 2020 | 10.50 | 11.70 | 10.10 | 10.90 | 79,480 | +0.80(+7.92%) |
Jan 02, 2020 | 9.000 | 10.90 | 8.901 | 10.10 | 93,547 | +1.20(+13.48%) |
Dec 31, 2019 | 7.900 | 9.100 | 7.900 | 8.900 | 30,570 | +0.90(+11.25%) |
Dec 30, 2019 | 8.000 | 8.318 | 7.506 | 8.000 | 15,294 | -0.10(-1.23%) |
Dec 27, 2019 | 6.900 | 8.400 | 6.702 | 8.100 | 52,680 | +1.30(+19.12%) |
Dec 26, 2019 | 6.600 | 6.900 | 6.400 | 6.800 | 9,780 | +0.20(+3.03%) |
Dec 24, 2019 | 6.400 | 6.700 | 6.400 | 6.600 | 2,080 | +0.03(+0.40%) |
Dec 23, 2019 | 6.400 | 6.900 | 6.177 | 6.574 | 19,450 | +0.17(+2.72%) |
Dec 20, 2019 | 6.100 | 6.600 | 5.800 | 6.400 | 58,130 | +0.40(+6.67%) |
Dec 19, 2019 | 5.350 | 6.059 | 5.084 | 6.000 | 94,525 | +0.85(+16.50%) |
Dec 18, 2019 | 5.985 | 5.993 | 5.000 | 5.150 | 93,433 | -0.58(-10.20%) |
Dec 17, 2019 | 6.800 | 6.960 | 5.700 | 5.735 | 98,174 | -1.17(-16.88%) |
Dec 16, 2019 | 9.500 | 9.900 | 6.900 | 6.900 | 265,476 | -0.50(-6.82%) |
Dec 13, 2019 | 7.625 | 7.954 | 7.311 | 7.405 | 5,420 | -0.29(-3.83%) |
Dec 12, 2019 | 7.369 | 8.198 | 7.201 | 7.700 | 13,521 | +0.20(+2.67%) |
Dec 11, 2019 | 7.496 | 7.899 | 7.200 | 7.500 | 3,003 | +0.06(+0.79%) |
Dec 10, 2019 | 7.743 | 7.899 | 7.309 | 7.441 | 2,658 | -0.36(-4.60%) |
Dec 09, 2019 | 7.800 | 7.870 | 7.310 | 7.800 | 4,326 | +0.00(+0.01%) |
Dec 06, 2019 | 7.577 | 7.800 | 7.348 | 7.799 | 2,700 | +0.24(+3.11%) |
Dec 05, 2019 | 7.762 | 7.999 | 7.410 | 7.564 | 6,610 | -0.17(-2.20%) |
Dec 04, 2019 | 7.719 | 7.960 | 7.719 | 7.734 | 5,882 | +0.03(+0.43%) |
Dec 03, 2019 | 7.800 | 8.199 | 7.352 | 7.701 | 9,759 | -0.22(-2.83%) |