Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.170 | 6.594 | 6.078 | 6.594 | 1,237,951 | +0.17(+2.61%) |
Feb 27, 2020 | 6.456 | 6.579 | 6.072 | 6.427 | 1,761,153 | -0.30(-4.40%) |
Feb 26, 2020 | 6.791 | 6.929 | 6.683 | 6.722 | 608,414 | -0.01(-0.15%) |
Feb 25, 2020 | 7.284 | 7.294 | 6.624 | 6.732 | 517,639 | -0.48(-6.69%) |
Feb 24, 2020 | 7.550 | 7.550 | 7.156 | 7.215 | 1,094,729 | -0.64(-8.16%) |
Feb 21, 2020 | 8.181 | 8.181 | 7.688 | 7.856 | 999,228 | -0.39(-4.78%) |
Feb 20, 2020 | 8.142 | 8.299 | 8.087 | 8.250 | 582,002 | +0.09(+1.09%) |
Feb 19, 2020 | 7.954 | 8.230 | 7.895 | 8.161 | 437,342 | +0.30(+3.76%) |
Feb 18, 2020 | 7.806 | 7.866 | 7.639 | 7.866 | 427,206 | -0.02(-0.25%) |
Feb 14, 2020 | 7.659 | 7.935 | 7.570 | 7.885 | 602,641 | +0.26(+3.36%) |
Feb 13, 2020 | 7.550 | 7.675 | 7.471 | 7.629 | 503,443 | +0.01(+0.13%) |
Feb 12, 2020 | 7.826 | 7.935 | 7.595 | 7.619 | 660,145 | +0.02(+0.26%) |
Feb 11, 2020 | 7.777 | 7.836 | 7.501 | 7.599 | 684,088 | -0.08(-1.03%) |
Feb 10, 2020 | 7.511 | 7.698 | 7.205 | 7.678 | 964,546 | +0.03(+0.39%) |
Feb 07, 2020 | 7.659 | 7.866 | 7.205 | 7.649 | 1,147,859 | -0.04(-0.51%) |
Feb 06, 2020 | 8.092 | 8.418 | 7.619 | 7.688 | 2,574,210 | -1.05(-12.06%) |
Feb 05, 2020 | 8.073 | 8.772 | 8.073 | 8.743 | 1,141,587 | +0.85(+10.74%) |
Feb 04, 2020 | 8.063 | 8.235 | 7.866 | 7.895 | 667,195 | +0.01(+0.13%) |
Feb 03, 2020 | 8.358 | 8.358 | 7.866 | 7.885 | 737,395 | -0.47(-5.66%) |
Jan 31, 2020 | 8.575 | 8.575 | 8.186 | 8.358 | 621,410 | -0.31(-3.53%) |
Jan 30, 2020 | 8.181 | 8.694 | 8.151 | 8.664 | 694,245 | +0.31(+3.66%) |
Jan 29, 2020 | 8.674 | 8.891 | 8.329 | 8.358 | 586,434 | -0.08(-0.93%) |
Jan 28, 2020 | 8.280 | 8.506 | 8.018 | 8.437 | 990,880 | +0.21(+2.51%) |
Jan 27, 2020 | 8.398 | 8.506 | 8.201 | 8.230 | 665,149 | -0.43(-5.01%) |
Jan 24, 2020 | 9.177 | 9.177 | 8.605 | 8.664 | 664,326 | -0.52(-5.69%) |
Jan 23, 2020 | 9.482 | 9.492 | 9.107 | 9.186 | 755,462 | -0.30(-3.12%) |
Jan 22, 2020 | 9.650 | 9.650 | 9.285 | 9.482 | 592,072 | -0.15(-1.54%) |
Jan 21, 2020 | 10.36 | 10.38 | 9.600 | 9.630 | 649,682 | -0.83(-7.92%) |
Jan 17, 2020 | 10.76 | 10.84 | 10.44 | 10.46 | 524,419 | -0.14(-1.30%) |
Jan 16, 2020 | 10.45 | 10.85 | 10.45 | 10.60 | 511,533 | +0.27(+2.58%) |
Jan 15, 2020 | 10.16 | 10.45 | 10.08 | 10.33 | 534,976 | +0.10(+0.96%) |
Jan 14, 2020 | 10.10 | 10.32 | 10.09 | 10.23 | 576,062 | +0.10(+0.97%) |
Jan 13, 2020 | 10.46 | 10.46 | 10.11 | 10.13 | 655,272 | -0.43(-4.10%) |
Jan 10, 2020 | 10.46 | 10.61 | 10.28 | 10.57 | 584,075 | +0.07(+0.66%) |
Jan 09, 2020 | 10.91 | 10.94 | 10.45 | 10.50 | 744,571 | -0.35(-3.18%) |
Jan 08, 2020 | 10.99 | 11.24 | 10.66 | 10.84 | 784,027 | -0.17(-1.52%) |
Jan 07, 2020 | 11.21 | 11.23 | 10.86 | 11.01 | 691,371 | -0.20(-1.76%) |
Jan 06, 2020 | 11.24 | 11.24 | 10.84 | 11.21 | 1,189,370 | +0.31(+2.80%) |
Jan 03, 2020 | 10.84 | 11.02 | 10.63 | 10.90 | 562,972 | +0.32(+2.98%) |
Jan 02, 2020 | 11.04 | 11.04 | 10.48 | 10.59 | 803,907 | -0.37(-3.42%) |
Dec 31, 2019 | 10.85 | 11.03 | 10.65 | 10.96 | 819,146 | -0.03(-0.27%) |
Dec 30, 2019 | 10.79 | 11.20 | 10.76 | 10.99 | 828,875 | +0.24(+2.20%) |
Dec 27, 2019 | 11.06 | 11.06 | 10.71 | 10.75 | 540,754 | -0.27(-2.41%) |
Dec 26, 2019 | 11.05 | 11.15 | 10.95 | 11.02 | 470,907 | +0.01(+0.09%) |
Dec 24, 2019 | 10.93 | 11.16 | 10.91 | 11.01 | 323,133 | +0.03(+0.27%) |
Dec 23, 2019 | 10.60 | 11.04 | 10.58 | 10.98 | 724,633 | +0.40(+3.82%) |
Dec 20, 2019 | 10.90 | 10.99 | 10.30 | 10.58 | 1,449,282 | -0.27(-2.46%) |
Dec 19, 2019 | 10.99 | 11.06 | 10.74 | 10.84 | 1,093,619 | -0.08(-0.72%) |
Dec 18, 2019 | 10.78 | 11.00 | 10.66 | 10.92 | 905,374 | +0.14(+1.28%) |
Dec 17, 2019 | 10.79 | 10.79 | 10.52 | 10.78 | 2,675,291 | +0.00(+0.00%) |
Dec 16, 2019 | 10.49 | 10.83 | 10.40 | 10.78 | 1,024,929 | +0.32(+3.01%) |
Dec 13, 2019 | 10.33 | 10.56 | 10.24 | 10.47 | 795,304 | +0.09(+0.85%) |
Dec 12, 2019 | 9.886 | 10.49 | 9.857 | 10.38 | 866,165 | +0.52(+5.30%) |
Dec 11, 2019 | 9.699 | 9.985 | 9.650 | 9.857 | 1,107,161 | +0.10(+1.01%) |
Dec 10, 2019 | 9.443 | 9.847 | 9.383 | 9.758 | 1,397,010 | +0.54(+5.88%) |
Dec 09, 2019 | 8.940 | 9.280 | 8.930 | 9.216 | 952,372 | +0.28(+3.09%) |
Dec 06, 2019 | 8.556 | 9.058 | 8.556 | 8.940 | 726,517 | +0.43(+5.10%) |
Dec 05, 2019 | 8.713 | 8.812 | 8.447 | 8.506 | 437,249 | -0.21(-2.38%) |
Dec 04, 2019 | 8.409 | 8.860 | 8.409 | 8.713 | 494,101 | +0.30(+3.61%) |
Dec 03, 2019 | 8.498 | 8.596 | 8.302 | 8.409 | 525,387 | -0.24(-2.72%) |