Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.940 | 9.940 | 9.684 | 9.818 | 290,155 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.913 | 10.08 | 385,635 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,255 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,640 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 332,991 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.66 | 10.70 | 126,850 | +0.01(+0.06%) |
Feb 20, 2020 | 10.66 | 10.70 | 10.63 | 10.70 | 86,120 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,311 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,991 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,720 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,385 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,389 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,512 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,095 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,864 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.46 | 10.51 | 139,554 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,943 | +0.07(+0.71%) |
Feb 04, 2020 | 10.46 | 10.52 | 10.44 | 10.44 | 191,771 | +0.00(+0.00%) |
Feb 03, 2020 | 10.42 | 10.44 | 10.40 | 10.44 | 183,197 | +0.00(+0.00%) |
Jan 31, 2020 | 10.48 | 10.49 | 10.42 | 10.44 | 89,669 | -0.01(-0.13%) |
Jan 30, 2020 | 10.48 | 10.51 | 10.42 | 10.46 | 113,413 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.48 | 168,145 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.46 | 10.54 | 138,020 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.42 | 10.51 | 172,129 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,198 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,071 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,631 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.42 | 10.52 | 140,866 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,705 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,083 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,264 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,302 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,122 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,636 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,660 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,109 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,838 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,206 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,715 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,697 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,094 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,739 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,306 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,592 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,542 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.998 | 117,344 | +0.01(+0.13%) |
Dec 20, 2019 | 9.958 | 10.02 | 9.918 | 9.985 | 144,669 | +0.03(+0.27%) |
Dec 19, 2019 | 9.938 | 9.985 | 9.878 | 9.958 | 200,038 | +0.03(+0.32%) |
Dec 18, 2019 | 9.907 | 9.933 | 9.900 | 9.927 | 153,541 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.907 | 9.827 | 9.887 | 138,129 | +0.08(+0.81%) |
Dec 16, 2019 | 9.788 | 9.834 | 9.768 | 9.808 | 153,078 | +0.04(+0.41%) |
Dec 13, 2019 | 9.742 | 9.768 | 9.715 | 9.768 | 181,573 | +0.01(+0.07%) |
Dec 12, 2019 | 9.775 | 9.798 | 9.742 | 9.761 | 178,632 | -0.02(-0.20%) |
Dec 11, 2019 | 9.775 | 9.794 | 9.761 | 9.781 | 117,130 | +0.01(+0.07%) |
Dec 10, 2019 | 9.781 | 9.801 | 9.768 | 9.775 | 111,402 | -0.01(-0.07%) |
Dec 09, 2019 | 9.768 | 9.796 | 9.742 | 9.781 | 117,762 | +0.02(+0.20%) |
Dec 06, 2019 | 9.801 | 9.814 | 9.755 | 9.761 | 129,219 | -0.03(-0.27%) |
Dec 05, 2019 | 9.841 | 9.841 | 9.755 | 9.788 | 111,649 | -0.05(-0.47%) |
Dec 04, 2019 | 9.768 | 9.860 | 9.742 | 9.834 | 150,961 | +0.05(+0.47%) |
Dec 03, 2019 | 9.742 | 9.794 | 9.715 | 9.788 | 252,866 | +0.02(+0.20%) |