Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.63 | 10.68 | 10.40 | 10.42 | 323,003 | -0.23(-2.17%) |
Feb 27, 2020 | 10.84 | 10.85 | 10.65 | 10.65 | 324,114 | -0.19(-1.75%) |
Feb 26, 2020 | 10.88 | 10.92 | 10.84 | 10.84 | 71,017 | -0.09(-0.83%) |
Feb 25, 2020 | 11.07 | 11.12 | 10.93 | 10.93 | 96,909 | -0.12(-1.12%) |
Feb 24, 2020 | 11.08 | 11.08 | 11.04 | 11.06 | 67,791 | -0.03(-0.30%) |
Feb 21, 2020 | 11.02 | 11.09 | 10.98 | 11.09 | 86,827 | +0.06(+0.52%) |
Feb 20, 2020 | 10.99 | 11.03 | 10.99 | 11.03 | 44,491 | +0.04(+0.38%) |
Feb 19, 2020 | 10.93 | 10.99 | 10.89 | 10.99 | 81,541 | +0.07(+0.61%) |
Feb 18, 2020 | 10.92 | 10.93 | 10.85 | 10.92 | 50,477 | +0.02(+0.15%) |
Feb 14, 2020 | 10.90 | 10.92 | 10.86 | 10.91 | 77,515 | +0.06(+0.53%) |
Feb 13, 2020 | 10.83 | 10.85 | 10.80 | 10.85 | 90,543 | +0.01(+0.10%) |
Feb 12, 2020 | 10.92 | 10.95 | 10.83 | 10.84 | 167,830 | -0.08(-0.76%) |
Feb 11, 2020 | 10.90 | 10.96 | 10.90 | 10.92 | 72,970 | -0.01(-0.08%) |
Feb 10, 2020 | 10.97 | 10.97 | 10.93 | 10.93 | 42,398 | -0.04(-0.38%) |
Feb 07, 2020 | 10.91 | 10.97 | 10.91 | 10.97 | 41,736 | +0.02(+0.15%) |
Feb 06, 2020 | 10.88 | 10.95 | 10.88 | 10.95 | 86,809 | +0.04(+0.38%) |
Feb 05, 2020 | 10.87 | 10.91 | 10.86 | 10.91 | 52,455 | +0.03(+0.30%) |
Feb 04, 2020 | 10.86 | 10.90 | 10.86 | 10.88 | 53,992 | -0.01(-0.11%) |
Feb 03, 2020 | 10.86 | 10.92 | 10.86 | 10.89 | 66,352 | +0.02(+0.19%) |
Jan 31, 2020 | 10.94 | 10.95 | 10.84 | 10.87 | 107,009 | -0.01(-0.08%) |
Jan 30, 2020 | 10.90 | 10.90 | 10.85 | 10.88 | 53,366 | +0.05(+0.46%) |
Jan 29, 2020 | 10.83 | 10.88 | 10.81 | 10.83 | 30,412 | +0.05(+0.46%) |
Jan 28, 2020 | 10.84 | 10.88 | 10.78 | 10.78 | 55,349 | -0.06(-0.53%) |
Jan 27, 2020 | 10.88 | 10.90 | 10.81 | 10.84 | 30,681 | -0.02(-0.23%) |
Jan 24, 2020 | 10.78 | 10.87 | 10.77 | 10.86 | 79,104 | +0.11(+1.00%) |
Jan 23, 2020 | 10.76 | 10.77 | 10.75 | 10.76 | 49,753 | +0.03(+0.31%) |
Jan 22, 2020 | 10.71 | 10.75 | 10.71 | 10.72 | 42,316 | -0.01(-0.08%) |
Jan 21, 2020 | 10.73 | 10.74 | 10.70 | 10.73 | 84,507 | +0.03(+0.31%) |
Jan 17, 2020 | 10.66 | 10.70 | 10.65 | 10.70 | 81,046 | +0.00(+0.00%) |
Jan 16, 2020 | 10.67 | 10.70 | 10.63 | 10.70 | 63,359 | +0.02(+0.15%) |
Jan 15, 2020 | 10.65 | 10.68 | 10.59 | 10.68 | 143,334 | +0.03(+0.31%) |
Jan 14, 2020 | 10.57 | 10.65 | 10.57 | 10.65 | 96,306 | +0.08(+0.73%) |
Jan 13, 2020 | 10.60 | 10.60 | 10.53 | 10.57 | 157,757 | +0.02(+0.23%) |
Jan 10, 2020 | 10.58 | 10.60 | 10.54 | 10.55 | 53,319 | -0.04(-0.39%) |
Jan 09, 2020 | 10.68 | 10.70 | 10.55 | 10.59 | 94,851 | -0.13(-1.23%) |
Jan 08, 2020 | 10.72 | 10.74 | 10.69 | 10.72 | 59,453 | +0.00(+0.00%) |
Jan 07, 2020 | 10.57 | 10.72 | 10.57 | 10.72 | 86,266 | +0.07(+0.70%) |
Jan 06, 2020 | 10.59 | 10.67 | 10.54 | 10.65 | 99,660 | +0.07(+0.70%) |
Jan 03, 2020 | 10.52 | 10.58 | 10.51 | 10.57 | 103,473 | +0.05(+0.47%) |
Jan 02, 2020 | 10.50 | 10.56 | 10.50 | 10.52 | 50,318 | -0.01(-0.08%) |
Dec 31, 2019 | 10.56 | 10.56 | 10.50 | 10.53 | 66,587 | +0.04(+0.39%) |
Dec 30, 2019 | 10.47 | 10.51 | 10.47 | 10.49 | 79,654 | +0.00(+0.00%) |
Dec 27, 2019 | 10.45 | 10.49 | 10.44 | 10.49 | 123,193 | +0.06(+0.55%) |
Dec 26, 2019 | 10.51 | 10.51 | 10.41 | 10.43 | 146,800 | -0.01(-0.08%) |
Dec 24, 2019 | 10.47 | 10.49 | 10.41 | 10.44 | 54,049 | +0.01(+0.08%) |
Dec 23, 2019 | 10.38 | 10.47 | 10.38 | 10.43 | 111,003 | +0.02(+0.24%) |
Dec 20, 2019 | 10.38 | 10.42 | 10.32 | 10.41 | 87,160 | +0.06(+0.56%) |
Dec 19, 2019 | 10.34 | 10.36 | 10.28 | 10.35 | 112,293 | +0.02(+0.24%) |
Dec 18, 2019 | 10.25 | 10.33 | 10.25 | 10.33 | 122,234 | +0.05(+0.48%) |
Dec 17, 2019 | 10.28 | 10.32 | 10.27 | 10.28 | 101,088 | +0.02(+0.16%) |
Dec 16, 2019 | 10.31 | 10.32 | 10.24 | 10.26 | 175,851 | -0.05(-0.48%) |
Dec 13, 2019 | 10.32 | 10.33 | 10.28 | 10.31 | 97,995 | +0.02(+0.16%) |
Dec 12, 2019 | 10.38 | 10.39 | 10.28 | 10.29 | 163,263 | -0.10(-0.93%) |
Dec 11, 2019 | 10.32 | 10.40 | 10.31 | 10.39 | 126,269 | +0.09(+0.87%) |
Dec 10, 2019 | 10.31 | 10.32 | 10.28 | 10.30 | 104,745 | -0.01(-0.05%) |
Dec 09, 2019 | 10.29 | 10.36 | 10.28 | 10.30 | 130,011 | +0.02(+0.21%) |
Dec 06, 2019 | 10.28 | 10.32 | 10.25 | 10.28 | 109,199 | +0.00(+0.00%) |
Dec 05, 2019 | 10.22 | 10.29 | 10.21 | 10.28 | 151,500 | +0.07(+0.64%) |
Dec 04, 2019 | 10.23 | 10.26 | 10.21 | 10.22 | 146,441 | -0.02(-0.24%) |
Dec 03, 2019 | 10.21 | 10.26 | 10.21 | 10.24 | 129,048 | +0.03(+0.32%) |