Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.260 | 6.690 | 6.166 | 6.690 | 1,220,200 | +0.17(+2.61%) |
Feb 27, 2020 | 6.550 | 6.675 | 6.160 | 6.520 | 1,735,899 | -0.30(-4.40%) |
Feb 26, 2020 | 6.890 | 7.030 | 6.780 | 6.820 | 599,690 | -0.01(-0.15%) |
Feb 25, 2020 | 7.390 | 7.400 | 6.720 | 6.830 | 510,217 | -0.49(-6.69%) |
Feb 24, 2020 | 7.660 | 7.660 | 7.260 | 7.320 | 1,079,032 | -0.65(-8.16%) |
Feb 21, 2020 | 8.300 | 8.300 | 7.800 | 7.970 | 984,900 | -0.40(-4.78%) |
Feb 20, 2020 | 8.260 | 8.420 | 8.205 | 8.370 | 573,657 | +0.09(+1.09%) |
Feb 19, 2020 | 8.070 | 8.350 | 8.010 | 8.280 | 431,071 | +0.30(+3.76%) |
Feb 18, 2020 | 7.920 | 7.980 | 7.750 | 7.980 | 421,081 | -0.02(-0.25%) |
Feb 14, 2020 | 7.770 | 8.050 | 7.680 | 8.000 | 594,000 | +0.26(+3.36%) |
Feb 13, 2020 | 7.660 | 7.786 | 7.580 | 7.740 | 496,224 | +0.01(+0.13%) |
Feb 12, 2020 | 7.940 | 8.050 | 7.705 | 7.730 | 650,679 | +0.02(+0.26%) |
Feb 11, 2020 | 7.890 | 7.950 | 7.610 | 7.710 | 674,279 | -0.08(-1.03%) |
Feb 10, 2020 | 7.620 | 7.810 | 7.310 | 7.790 | 950,715 | +0.03(+0.39%) |
Feb 07, 2020 | 7.770 | 7.980 | 7.310 | 7.760 | 1,131,400 | -0.04(-0.51%) |
Feb 06, 2020 | 8.210 | 8.540 | 7.730 | 7.800 | 2,537,297 | -1.07(-12.06%) |
Feb 05, 2020 | 8.190 | 8.900 | 8.190 | 8.870 | 1,125,218 | +0.86(+10.74%) |
Feb 04, 2020 | 8.180 | 8.355 | 7.980 | 8.010 | 657,628 | +0.01(+0.12%) |
Feb 03, 2020 | 8.480 | 8.480 | 7.980 | 8.000 | 726,822 | -0.48(-5.66%) |
Jan 31, 2020 | 8.700 | 8.700 | 8.305 | 8.480 | 612,500 | -0.31(-3.53%) |
Jan 30, 2020 | 8.300 | 8.820 | 8.270 | 8.790 | 684,290 | +0.31(+3.66%) |
Jan 29, 2020 | 8.800 | 9.020 | 8.450 | 8.480 | 578,025 | -0.08(-0.93%) |
Jan 28, 2020 | 8.400 | 8.630 | 8.135 | 8.560 | 976,672 | +0.21(+2.51%) |
Jan 27, 2020 | 8.520 | 8.630 | 8.320 | 8.350 | 655,612 | -0.44(-5.01%) |
Jan 24, 2020 | 9.310 | 9.310 | 8.730 | 8.790 | 654,800 | -0.53(-5.69%) |
Jan 23, 2020 | 9.620 | 9.630 | 9.240 | 9.320 | 744,630 | -0.30(-3.12%) |
Jan 22, 2020 | 9.790 | 9.790 | 9.420 | 9.620 | 583,582 | -0.15(-1.54%) |
Jan 21, 2020 | 10.51 | 10.53 | 9.740 | 9.770 | 640,366 | -0.84(-7.92%) |
Jan 17, 2020 | 10.92 | 11.00 | 10.59 | 10.61 | 516,900 | -0.14(-1.30%) |
Jan 16, 2020 | 10.60 | 11.01 | 10.60 | 10.75 | 504,198 | +0.27(+2.58%) |
Jan 15, 2020 | 10.31 | 10.60 | 10.23 | 10.48 | 527,305 | +0.10(+0.96%) |
Jan 14, 2020 | 10.25 | 10.47 | 10.24 | 10.38 | 567,802 | +0.10(+0.97%) |
Jan 13, 2020 | 10.61 | 10.61 | 10.26 | 10.28 | 645,876 | -0.44(-4.10%) |
Jan 10, 2020 | 10.61 | 10.76 | 10.43 | 10.72 | 575,700 | +0.07(+0.66%) |
Jan 09, 2020 | 11.07 | 11.10 | 10.60 | 10.65 | 733,895 | -0.35(-3.18%) |
Jan 08, 2020 | 11.15 | 11.40 | 10.82 | 11.00 | 772,785 | -0.17(-1.52%) |
Jan 07, 2020 | 11.37 | 11.39 | 11.02 | 11.17 | 681,458 | -0.20(-1.76%) |
Jan 06, 2020 | 11.40 | 11.40 | 11.00 | 11.37 | 1,172,315 | +0.31(+2.80%) |
Jan 03, 2020 | 11.00 | 11.18 | 10.78 | 11.06 | 554,900 | +0.32(+2.98%) |
Jan 02, 2020 | 11.20 | 11.20 | 10.63 | 10.74 | 792,380 | -0.38(-3.42%) |
Dec 31, 2019 | 11.01 | 11.20 | 10.80 | 11.12 | 807,400 | -0.03(-0.27%) |
Dec 30, 2019 | 10.95 | 11.37 | 10.92 | 11.15 | 816,990 | +0.24(+2.20%) |
Dec 27, 2019 | 11.22 | 11.22 | 10.87 | 10.91 | 533,000 | -0.27(-2.42%) |
Dec 26, 2019 | 11.21 | 11.31 | 11.11 | 11.18 | 464,155 | +0.01(+0.09%) |
Dec 24, 2019 | 11.09 | 11.32 | 11.07 | 11.17 | 318,500 | +0.03(+0.27%) |
Dec 23, 2019 | 10.75 | 11.20 | 10.73 | 11.14 | 714,243 | +0.41(+3.82%) |
Dec 20, 2019 | 11.06 | 11.15 | 10.45 | 10.73 | 1,428,500 | -0.27(-2.45%) |
Dec 19, 2019 | 11.15 | 11.22 | 10.90 | 11.00 | 1,077,937 | -0.08(-0.72%) |
Dec 18, 2019 | 10.94 | 11.16 | 10.82 | 11.08 | 892,392 | +0.14(+1.28%) |
Dec 17, 2019 | 10.95 | 10.95 | 10.67 | 10.94 | 2,636,929 | +0.00(+0.00%) |
Dec 16, 2019 | 10.64 | 10.99 | 10.55 | 10.94 | 1,010,232 | +0.32(+3.01%) |
Dec 13, 2019 | 10.48 | 10.71 | 10.39 | 10.62 | 783,900 | +0.09(+0.85%) |
Dec 12, 2019 | 10.03 | 10.64 | 10.00 | 10.53 | 853,745 | +0.53(+5.30%) |
Dec 11, 2019 | 9.840 | 10.13 | 9.790 | 10.00 | 1,091,285 | +0.10(+1.01%) |
Dec 10, 2019 | 9.580 | 9.990 | 9.520 | 9.900 | 1,376,978 | +0.55(+5.88%) |
Dec 09, 2019 | 9.070 | 9.415 | 9.060 | 9.350 | 938,716 | +0.28(+3.09%) |
Dec 06, 2019 | 8.680 | 9.190 | 8.680 | 9.070 | 716,100 | +0.44(+5.10%) |
Dec 05, 2019 | 8.840 | 8.940 | 8.570 | 8.630 | 430,980 | -0.26(-2.92%) |
Dec 04, 2019 | 8.580 | 9.040 | 8.580 | 8.890 | 484,277 | +0.31(+3.61%) |
Dec 03, 2019 | 8.670 | 8.770 | 8.470 | 8.580 | 514,941 | -0.24(-2.72%) |