Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 04, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 10.97 | 11.00 | 10.96 | 10.99 | 1,009,624 | +0.04(+0.37%) |
Mar 02, 2020 | 10.93 | 10.96 | 10.93 | 10.95 | 1,784,717 | +0.02(+0.18%) |
Feb 28, 2020 | 10.92 | 10.95 | 10.91 | 10.93 | 813,047 | -0.01(-0.09%) |
Feb 27, 2020 | 10.93 | 10.96 | 10.68 | 10.94 | 331,893 | -0.02(-0.18%) |
Feb 26, 2020 | 10.93 | 10.96 | 10.93 | 10.96 | 295,900 | +0.02(+0.18%) |
Feb 25, 2020 | 10.91 | 10.95 | 10.91 | 10.94 | 779,270 | +0.00(+0.00%) |
Feb 24, 2020 | 10.85 | 10.96 | 10.85 | 10.94 | 802,511 | -0.01(-0.09%) |
Feb 21, 2020 | 10.93 | 10.95 | 10.93 | 10.95 | 758,331 | +0.02(+0.18%) |
Feb 20, 2020 | 10.93 | 10.95 | 10.93 | 10.93 | 396,956 | -0.02(-0.18%) |
Feb 19, 2020 | 10.94 | 10.95 | 10.93 | 10.95 | 231,324 | +0.00(+0.00%) |
Feb 18, 2020 | 10.93 | 10.95 | 10.93 | 10.95 | 657,038 | +0.01(+0.09%) |
Feb 14, 2020 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 10.91 | 10.94 | 10.91 | 10.94 | 331,646 | +0.01(+0.09%) |
Feb 12, 2020 | 10.94 | 10.95 | 10.90 | 10.93 | 1,851,733 | -0.01(-0.09%) |
Feb 11, 2020 | 10.92 | 10.95 | 10.90 | 10.94 | 187,117 | +0.00(+0.00%) |
Feb 10, 2020 | 10.94 | 10.95 | 10.93 | 10.94 | 405,734 | +0.00(+0.00%) |
Feb 07, 2020 | 10.93 | 10.95 | 10.93 | 10.94 | 58,547 | -0.02(-0.18%) |
Feb 06, 2020 | 10.93 | 10.96 | 10.93 | 10.96 | 234,266 | +0.01(+0.09%) |
Feb 05, 2020 | 10.94 | 10.96 | 10.93 | 10.95 | 552,846 | +0.02(+0.18%) |
Feb 04, 2020 | 10.95 | 10.95 | 10.91 | 10.93 | 1,494,247 | -0.01(-0.09%) |
Feb 03, 2020 | 10.93 | 10.95 | 10.93 | 10.94 | 492,498 | +0.01(+0.09%) |
Jan 31, 2020 | 10.93 | 10.95 | 10.93 | 10.93 | 1,514,842 | -0.01(-0.09%) |
Jan 30, 2020 | 10.92 | 10.94 | 10.92 | 10.94 | 490,394 | +0.01(+0.09%) |
Jan 29, 2020 | 10.92 | 10.95 | 10.92 | 10.93 | 1,286,319 | +0.00(+0.00%) |
Jan 28, 2020 | 10.93 | 10.96 | 10.92 | 10.93 | 902,280 | +0.00(+0.00%) |
Jan 27, 2020 | 10.89 | 10.93 | 10.89 | 10.93 | 1,209,827 | +0.02(+0.18%) |
Jan 24, 2020 | 10.91 | 10.91 | 10.89 | 10.91 | 1,209,991 | +0.01(+0.09%) |
Jan 23, 2020 | 10.89 | 10.91 | 10.88 | 10.90 | 1,425,541 | +0.00(+0.00%) |
Jan 22, 2020 | 10.90 | 10.91 | 10.89 | 10.90 | 676,914 | +0.00(+0.00%) |
Jan 21, 2020 | 10.89 | 10.90 | 10.88 | 10.90 | 1,059,760 | +0.01(+0.09%) |
Jan 20, 2020 | 10.87 | 10.91 | 10.87 | 10.89 | 308,505 | +0.01(+0.09%) |
Jan 17, 2020 | 10.88 | 10.90 | 10.87 | 10.88 | 567,020 | -0.02(-0.18%) |
Jan 16, 2020 | 10.89 | 10.90 | 10.87 | 10.90 | 620,334 | +0.02(+0.18%) |
Jan 15, 2020 | 10.87 | 10.90 | 10.87 | 10.88 | 685,315 | +0.00(+0.00%) |
Jan 14, 2020 | 10.88 | 10.90 | 10.87 | 10.88 | 673,923 | +0.00(+0.00%) |
Jan 13, 2020 | 10.88 | 10.90 | 10.88 | 10.88 | 1,149,882 | -0.02(-0.18%) |
Jan 10, 2020 | 10.87 | 10.90 | 10.87 | 10.90 | 1,134,698 | +0.03(+0.28%) |
Jan 09, 2020 | 10.86 | 10.89 | 10.86 | 10.87 | 997,464 | +0.01(+0.09%) |
Jan 08, 2020 | 10.86 | 10.89 | 10.85 | 10.86 | 2,431,130 | +0.00(+0.00%) |
Jan 07, 2020 | 10.85 | 10.87 | 10.84 | 10.86 | 2,454,377 | +0.02(+0.18%) |
Jan 06, 2020 | 10.80 | 10.86 | 10.77 | 10.84 | 8,029,727 | +0.96(+9.72%) |
Jan 03, 2020 | 9.850 | 9.960 | 9.780 | 9.880 | 350,042 | +0.01(+0.10%) |
Jan 02, 2020 | 9.910 | 9.920 | 9.630 | 9.870 | 312,000 | -0.01(-0.10%) |
Dec 31, 2019 | 9.880 | 9.880 | 9.880 | 0 | +1.71(+20.93%) | |
Dec 30, 2019 | 8.250 | 8.250 | 8.070 | 8.170 | 179,771 | -0.09(-1.09%) |
Dec 27, 2019 | 8.220 | 8.330 | 8.050 | 8.260 | 241,543 | +0.01(+0.12%) |
Dec 24, 2019 | 8.250 | 8.250 | 8.250 | 0 | +0.11(+1.35%) | |
Dec 23, 2019 | 8.320 | 8.350 | 8.000 | 8.140 | 613,674 | -0.17(-2.05%) |
Dec 20, 2019 | 8.380 | 8.420 | 8.270 | 8.310 | 399,776 | -0.05(-0.60%) |
Dec 19, 2019 | 8.540 | 8.550 | 8.330 | 8.360 | 445,911 | -0.20(-2.34%) |
Dec 18, 2019 | 8.740 | 8.760 | 8.540 | 8.560 | 399,226 | -0.15(-1.72%) |
Dec 17, 2019 | 8.630 | 8.790 | 8.550 | 8.710 | 515,659 | +0.05(+0.58%) |
Dec 16, 2019 | 8.800 | 8.970 | 8.580 | 8.660 | 784,143 | -0.22(-2.48%) |
Dec 13, 2019 | 8.630 | 8.910 | 8.550 | 8.880 | 1,163,491 | +0.23(+2.66%) |
Dec 12, 2019 | 8.480 | 8.700 | 8.470 | 8.650 | 561,046 | +0.22(+2.61%) |
Dec 11, 2019 | 8.850 | 8.890 | 8.420 | 8.430 | 868,354 | -0.35(-3.99%) |
Dec 10, 2019 | 9.050 | 9.050 | 8.780 | 8.780 | 719,977 | -0.26(-2.88%) |
Dec 09, 2019 | 9.140 | 9.230 | 9.020 | 9.040 | 614,805 | -0.09(-0.99%) |
Dec 06, 2019 | 9.190 | 9.250 | 9.100 | 9.130 | 148,327 | -0.09(-0.98%) |
Dec 05, 2019 | 9.290 | 9.320 | 9.180 | 9.220 | 144,375 | -0.02(-0.22%) |
Dec 04, 2019 | 9.280 | 9.300 | 9.060 | 9.240 | 237,325 | -0.07(-0.75%) |
Dec 03, 2019 | 9.400 | 9.450 | 9.100 | 9.310 | 564,179 | -0.43(-4.41%) |