Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.063 | 9.099 | 8.631 | 8.840 | 207,689 | -0.29(-3.23%) |
Feb 27, 2020 | 9.390 | 9.390 | 9.082 | 9.135 | 61,433 | -0.32(-3.37%) |
Feb 26, 2020 | 9.325 | 9.495 | 9.168 | 9.453 | 63,145 | +0.06(+0.60%) |
Feb 25, 2020 | 9.672 | 9.672 | 9.318 | 9.397 | 39,741 | -0.21(-2.18%) |
Feb 24, 2020 | 9.619 | 9.639 | 9.541 | 9.606 | 65,877 | -0.10(-1.08%) |
Feb 21, 2020 | 9.790 | 9.790 | 9.711 | 9.711 | 20,768 | -0.08(-0.80%) |
Feb 20, 2020 | 9.803 | 9.822 | 9.737 | 9.790 | 60,620 | -0.01(-0.07%) |
Feb 19, 2020 | 9.744 | 9.805 | 9.737 | 9.796 | 28,813 | +0.06(+0.61%) |
Feb 18, 2020 | 9.731 | 9.737 | 9.712 | 9.737 | 7,156 | +0.00(+0.01%) |
Feb 14, 2020 | 9.777 | 9.790 | 9.718 | 9.736 | 14,049 | +0.00(+0.04%) |
Feb 13, 2020 | 9.737 | 9.741 | 9.715 | 9.732 | 32,461 | +0.01(+0.14%) |
Feb 12, 2020 | 9.728 | 9.728 | 9.696 | 9.718 | 67,595 | +0.03(+0.32%) |
Feb 11, 2020 | 9.722 | 9.722 | 9.666 | 9.688 | 40,309 | +0.01(+0.12%) |
Feb 10, 2020 | 9.683 | 9.728 | 9.655 | 9.676 | 31,086 | -0.01(-0.09%) |
Feb 07, 2020 | 9.729 | 9.729 | 9.683 | 9.684 | 14,599 | -0.01(-0.11%) |
Feb 06, 2020 | 9.650 | 9.741 | 9.650 | 9.696 | 7,474 | +0.03(+0.34%) |
Feb 05, 2020 | 9.670 | 9.670 | 9.643 | 9.663 | 11,316 | +0.07(+0.68%) |
Feb 04, 2020 | 9.657 | 9.657 | 9.598 | 9.598 | 21,176 | +0.03(+0.34%) |
Feb 03, 2020 | 9.611 | 9.617 | 9.559 | 9.565 | 26,000 | +0.01(+0.14%) |
Jan 31, 2020 | 9.611 | 9.611 | 9.514 | 9.552 | 43,491 | -0.03(-0.34%) |
Jan 30, 2020 | 9.588 | 9.614 | 9.546 | 9.585 | 16,890 | -0.03(-0.34%) |
Jan 29, 2020 | 9.683 | 9.692 | 9.572 | 9.617 | 31,891 | +0.00(+0.00%) |
Jan 28, 2020 | 9.504 | 9.637 | 9.504 | 9.617 | 17,184 | +0.06(+0.61%) |
Jan 27, 2020 | 9.500 | 9.585 | 9.247 | 9.559 | 33,374 | -0.04(-0.41%) |
Jan 24, 2020 | 9.689 | 9.710 | 9.598 | 9.598 | 36,882 | -0.04(-0.41%) |
Jan 23, 2020 | 9.681 | 9.702 | 9.598 | 9.637 | 16,724 | -0.02(-0.17%) |
Jan 22, 2020 | 9.598 | 9.658 | 9.598 | 9.653 | 56,994 | +0.03(+0.34%) |
Jan 21, 2020 | 9.683 | 9.683 | 9.605 | 9.621 | 17,570 | -0.02(-0.24%) |
Jan 17, 2020 | 9.663 | 9.693 | 9.630 | 9.643 | 29,045 | +0.00(+0.00%) |
Jan 16, 2020 | 9.650 | 9.707 | 9.633 | 9.643 | 40,729 | +0.01(+0.10%) |
Jan 15, 2020 | 9.589 | 9.662 | 9.571 | 9.634 | 63,185 | -0.00(-0.00%) |
Jan 14, 2020 | 9.647 | 9.647 | 9.610 | 9.634 | 20,214 | +0.00(+0.00%) |
Jan 13, 2020 | 9.634 | 9.660 | 9.621 | 9.634 | 37,964 | +0.05(+0.47%) |
Jan 10, 2020 | 9.550 | 9.641 | 9.550 | 9.589 | 31,858 | +0.04(+0.41%) |
Jan 09, 2020 | 9.596 | 9.596 | 9.550 | 9.550 | 14,495 | +0.02(+0.20%) |
Jan 08, 2020 | 9.486 | 9.563 | 9.486 | 9.531 | 18,478 | +0.06(+0.67%) |
Jan 07, 2020 | 9.434 | 9.510 | 9.421 | 9.467 | 21,124 | -0.01(-0.12%) |
Jan 06, 2020 | 9.557 | 9.557 | 9.408 | 9.479 | 55,858 | -0.08(-0.80%) |
Jan 03, 2020 | 9.589 | 9.615 | 9.505 | 9.556 | 42,684 | -0.04(-0.38%) |
Jan 02, 2020 | 9.614 | 9.634 | 9.570 | 9.592 | 21,252 | +0.07(+0.71%) |
Dec 31, 2019 | 9.447 | 9.563 | 9.447 | 9.524 | 40,983 | +0.12(+1.31%) |
Dec 30, 2019 | 9.486 | 9.570 | 9.402 | 9.402 | 17,915 | -0.05(-0.48%) |
Dec 27, 2019 | 9.427 | 9.576 | 9.427 | 9.447 | 25,672 | -0.01(-0.14%) |
Dec 26, 2019 | 9.518 | 9.518 | 9.402 | 9.460 | 25,350 | -0.01(-0.14%) |
Dec 24, 2019 | 9.479 | 9.554 | 9.466 | 9.473 | 12,217 | -0.04(-0.41%) |
Dec 23, 2019 | 9.499 | 9.537 | 9.485 | 9.512 | 25,033 | +0.05(+0.48%) |
Dec 20, 2019 | 9.466 | 9.479 | 9.453 | 9.466 | 38,972 | +0.02(+0.21%) |
Dec 19, 2019 | 9.447 | 9.453 | 9.415 | 9.447 | 43,849 | +0.01(+0.14%) |
Dec 18, 2019 | 9.427 | 9.544 | 9.395 | 9.434 | 75,158 | +0.06(+0.67%) |
Dec 17, 2019 | 9.402 | 9.421 | 9.371 | 9.371 | 52,221 | +0.02(+0.20%) |
Dec 16, 2019 | 9.308 | 9.390 | 9.276 | 9.352 | 67,312 | +0.09(+0.92%) |
Dec 13, 2019 | 9.282 | 9.295 | 9.225 | 9.266 | 12,019 | +0.02(+0.24%) |
Dec 12, 2019 | 9.257 | 9.261 | 9.200 | 9.244 | 20,153 | +0.01(+0.07%) |
Dec 11, 2019 | 9.168 | 9.251 | 9.118 | 9.238 | 20,580 | +0.04(+0.41%) |
Dec 10, 2019 | 9.181 | 9.200 | 9.165 | 9.200 | 14,929 | +0.05(+0.52%) |
Dec 09, 2019 | 9.194 | 9.244 | 9.137 | 9.153 | 54,579 | -0.02(-0.17%) |
Dec 06, 2019 | 9.200 | 9.200 | 9.130 | 9.168 | 72,275 | +0.04(+0.42%) |
Dec 05, 2019 | 9.206 | 9.219 | 9.118 | 9.130 | 27,916 | -0.03(-0.37%) |
Dec 04, 2019 | 9.168 | 9.206 | 9.118 | 9.165 | 91,033 | +0.06(+0.65%) |
Dec 03, 2019 | 9.137 | 9.149 | 9.086 | 9.105 | 40,474 | -0.02(-0.19%) |