Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.579 | 7.852 | 7.391 | 7.833 | 256,295 | +0.10(+1.34%) |
Feb 27, 2020 | 7.758 | 7.983 | 7.588 | 7.729 | 128,609 | -0.14(-1.79%) |
Feb 26, 2020 | 8.106 | 8.134 | 7.805 | 7.870 | 137,554 | -0.23(-2.79%) |
Feb 25, 2020 | 8.087 | 8.275 | 8.012 | 8.096 | 136,292 | +0.02(+0.23%) |
Feb 24, 2020 | 7.814 | 8.134 | 7.758 | 8.077 | 136,828 | +0.02(+0.23%) |
Feb 21, 2020 | 8.237 | 8.294 | 8.012 | 8.059 | 108,367 | -0.22(-2.61%) |
Feb 20, 2020 | 8.566 | 8.576 | 8.171 | 8.275 | 158,600 | -0.31(-3.61%) |
Feb 19, 2020 | 8.566 | 8.730 | 8.519 | 8.585 | 98,676 | +0.00(+0.00%) |
Feb 18, 2020 | 8.830 | 8.933 | 8.547 | 8.585 | 66,727 | -0.29(-3.28%) |
Feb 14, 2020 | 9.234 | 9.234 | 8.858 | 8.877 | 67,955 | -0.39(-4.16%) |
Feb 13, 2020 | 9.497 | 9.516 | 9.215 | 9.262 | 49,508 | -0.27(-2.86%) |
Feb 12, 2020 | 9.591 | 9.732 | 9.469 | 9.535 | 93,627 | +0.08(+0.90%) |
Feb 11, 2020 | 9.272 | 9.591 | 9.215 | 9.450 | 118,567 | +0.29(+3.18%) |
Feb 10, 2020 | 9.168 | 9.262 | 8.989 | 9.159 | 109,490 | -0.05(-0.51%) |
Feb 07, 2020 | 9.591 | 9.648 | 9.130 | 9.206 | 67,317 | -0.43(-4.49%) |
Feb 06, 2020 | 9.873 | 9.930 | 9.450 | 9.638 | 129,748 | -0.18(-1.82%) |
Feb 05, 2020 | 9.732 | 9.855 | 9.648 | 9.817 | 99,805 | +0.24(+2.55%) |
Feb 04, 2020 | 9.742 | 9.855 | 9.563 | 9.572 | 123,362 | +0.01(+0.10%) |
Feb 03, 2020 | 9.751 | 9.831 | 9.493 | 9.563 | 151,442 | -0.08(-0.78%) |
Jan 31, 2020 | 9.554 | 9.657 | 9.460 | 9.638 | 145,482 | -0.03(-0.29%) |
Jan 30, 2020 | 9.441 | 9.723 | 9.394 | 9.666 | 156,453 | +0.11(+1.18%) |
Jan 29, 2020 | 9.601 | 9.648 | 9.431 | 9.554 | 85,891 | -0.05(-0.49%) |
Jan 28, 2020 | 9.967 | 10.07 | 9.554 | 9.601 | 91,644 | -0.24(-2.39%) |
Jan 27, 2020 | 9.958 | 10.27 | 9.826 | 9.836 | 141,859 | -0.39(-3.86%) |
Jan 24, 2020 | 10.42 | 10.64 | 10.16 | 10.23 | 193,657 | -0.13(-1.27%) |
Jan 23, 2020 | 10.18 | 10.39 | 9.958 | 10.36 | 121,374 | +0.05(+0.46%) |
Jan 22, 2020 | 10.32 | 10.37 | 10.13 | 10.32 | 157,519 | +0.11(+1.11%) |
Jan 21, 2020 | 10.63 | 10.68 | 10.13 | 10.20 | 98,610 | -0.35(-3.30%) |
Jan 17, 2020 | 10.49 | 10.58 | 10.31 | 10.55 | 180,789 | +0.18(+1.72%) |
Jan 16, 2020 | 10.45 | 10.61 | 10.37 | 10.37 | 70,406 | +0.00(+0.00%) |
Jan 15, 2020 | 10.53 | 10.72 | 10.23 | 10.37 | 124,106 | -0.23(-2.13%) |
Jan 14, 2020 | 10.93 | 10.95 | 10.34 | 10.60 | 153,344 | -0.34(-3.10%) |
Jan 13, 2020 | 10.93 | 11.04 | 10.85 | 10.94 | 141,601 | +0.01(+0.09%) |
Jan 10, 2020 | 11.41 | 11.45 | 10.79 | 10.93 | 184,405 | -0.57(-4.99%) |
Jan 09, 2020 | 11.65 | 11.65 | 11.42 | 11.50 | 148,678 | -0.09(-0.81%) |
Jan 08, 2020 | 11.58 | 11.79 | 11.54 | 11.59 | 131,936 | -0.09(-0.81%) |
Jan 07, 2020 | 11.12 | 11.73 | 11.12 | 11.69 | 155,381 | +0.48(+4.28%) |
Jan 06, 2020 | 10.95 | 11.37 | 10.95 | 11.21 | 200,024 | +0.14(+1.27%) |
Jan 03, 2020 | 10.89 | 11.18 | 10.89 | 11.07 | 121,129 | -0.04(-0.34%) |
Jan 02, 2020 | 11.32 | 11.32 | 10.85 | 11.11 | 154,256 | -0.02(-0.17%) |
Dec 31, 2019 | 11.04 | 11.30 | 10.93 | 11.12 | 138,782 | +0.08(+0.77%) |
Dec 30, 2019 | 11.02 | 11.15 | 10.96 | 11.04 | 94,728 | -0.03(-0.26%) |
Dec 27, 2019 | 11.38 | 11.38 | 11.04 | 11.07 | 107,729 | -0.27(-2.40%) |
Dec 26, 2019 | 11.42 | 11.42 | 11.18 | 11.34 | 92,043 | -0.08(-0.66%) |
Dec 24, 2019 | 11.40 | 11.65 | 11.28 | 11.42 | 49,663 | +0.02(+0.16%) |
Dec 23, 2019 | 11.06 | 11.41 | 11.06 | 11.40 | 109,433 | +0.36(+3.24%) |
Dec 20, 2019 | 11.19 | 11.33 | 10.99 | 11.04 | 392,739 | -0.23(-2.00%) |
Dec 19, 2019 | 11.28 | 11.46 | 11.18 | 11.27 | 142,399 | -0.02(-0.17%) |
Dec 18, 2019 | 11.48 | 11.48 | 11.11 | 11.28 | 139,505 | -0.19(-1.64%) |
Dec 17, 2019 | 11.25 | 11.54 | 11.25 | 11.47 | 173,786 | +0.24(+2.09%) |
Dec 16, 2019 | 11.24 | 11.44 | 11.16 | 11.24 | 165,467 | -0.01(-0.08%) |
Dec 13, 2019 | 11.24 | 11.39 | 11.08 | 11.25 | 193,976 | +0.01(+0.08%) |
Dec 12, 2019 | 11.26 | 11.31 | 11.03 | 11.24 | 227,364 | +0.03(+0.25%) |
Dec 11, 2019 | 11.19 | 11.28 | 11.04 | 11.21 | 139,881 | +0.12(+1.10%) |
Dec 10, 2019 | 11.12 | 11.39 | 11.01 | 11.09 | 169,005 | +0.03(+0.26%) |
Dec 09, 2019 | 10.65 | 11.22 | 10.65 | 11.06 | 127,981 | +0.39(+3.61%) |
Dec 06, 2019 | 10.34 | 10.74 | 10.34 | 10.67 | 176,110 | +0.42(+4.13%) |
Dec 05, 2019 | 10.24 | 10.27 | 9.986 | 10.25 | 173,611 | +0.17(+1.68%) |
Dec 04, 2019 | 10.18 | 10.41 | 10.05 | 10.08 | 164,570 | -0.04(-0.37%) |
Dec 03, 2019 | 9.873 | 10.12 | 9.540 | 10.12 | 162,589 | +0.13(+1.32%) |