Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.761 | 10.45 | 9.639 | 10.44 | 305,506 | +0.53(+5.31%) |
Feb 27, 2020 | 10.10 | 10.34 | 9.561 | 9.912 | 334,638 | -0.13(-1.25%) |
Feb 26, 2020 | 9.644 | 10.18 | 9.603 | 10.04 | 253,308 | +0.42(+4.34%) |
Feb 25, 2020 | 10.20 | 10.25 | 9.578 | 9.619 | 388,818 | -0.59(-5.81%) |
Feb 24, 2020 | 10.43 | 10.44 | 10.15 | 10.21 | 288,909 | -0.32(-3.01%) |
Feb 21, 2020 | 10.54 | 10.62 | 10.50 | 10.53 | 143,711 | -0.02(-0.16%) |
Feb 20, 2020 | 10.65 | 10.70 | 10.47 | 10.55 | 238,960 | -0.08(-0.79%) |
Feb 19, 2020 | 10.88 | 11.03 | 10.61 | 10.63 | 196,213 | -0.18(-1.70%) |
Feb 18, 2020 | 10.65 | 11.08 | 10.60 | 10.81 | 231,960 | +0.21(+1.97%) |
Feb 14, 2020 | 10.69 | 10.74 | 10.55 | 10.60 | 143,472 | -0.01(-0.08%) |
Feb 13, 2020 | 10.91 | 10.91 | 10.60 | 10.61 | 227,095 | -0.31(-2.83%) |
Feb 12, 2020 | 10.45 | 10.95 | 10.45 | 10.92 | 204,827 | +0.49(+4.72%) |
Feb 11, 2020 | 10.40 | 10.64 | 10.40 | 10.43 | 278,987 | +0.03(+0.32%) |
Feb 10, 2020 | 10.73 | 10.80 | 10.34 | 10.40 | 408,270 | -0.32(-2.96%) |
Feb 07, 2020 | 10.14 | 10.80 | 10.04 | 10.71 | 614,247 | +0.47(+4.56%) |
Feb 06, 2020 | 11.53 | 11.53 | 9.945 | 10.25 | 996,224 | -1.36(-11.73%) |
Feb 05, 2020 | 11.69 | 11.92 | 11.54 | 11.61 | 164,210 | +0.03(+0.29%) |
Feb 04, 2020 | 12.02 | 12.12 | 11.27 | 11.57 | 398,700 | -0.33(-2.81%) |
Feb 03, 2020 | 12.60 | 12.61 | 11.62 | 11.91 | 386,076 | -0.68(-5.37%) |
Jan 31, 2020 | 12.76 | 13.00 | 12.55 | 12.58 | 167,304 | -0.29(-2.27%) |
Jan 30, 2020 | 13.17 | 13.17 | 12.63 | 12.88 | 285,454 | -0.32(-2.41%) |
Jan 29, 2020 | 13.36 | 13.44 | 13.11 | 13.19 | 135,645 | -0.11(-0.82%) |
Jan 28, 2020 | 13.23 | 13.43 | 13.22 | 13.30 | 185,694 | +0.09(+0.68%) |
Jan 27, 2020 | 13.16 | 13.36 | 12.88 | 13.21 | 219,138 | -0.18(-1.33%) |
Jan 24, 2020 | 13.63 | 13.64 | 13.29 | 13.39 | 204,661 | -0.20(-1.44%) |
Jan 23, 2020 | 13.58 | 13.68 | 13.41 | 13.59 | 187,104 | +0.01(+0.06%) |
Jan 22, 2020 | 13.36 | 13.68 | 13.33 | 13.58 | 213,716 | +0.30(+2.26%) |
Jan 21, 2020 | 13.24 | 13.37 | 13.13 | 13.28 | 152,267 | +0.04(+0.31%) |
Jan 17, 2020 | 13.40 | 13.46 | 13.20 | 13.24 | 89,470 | -0.07(-0.49%) |
Jan 16, 2020 | 13.20 | 13.44 | 13.20 | 13.30 | 115,278 | +0.12(+0.92%) |
Jan 15, 2020 | 13.07 | 13.18 | 12.98 | 13.18 | 67,950 | +0.11(+0.87%) |
Jan 14, 2020 | 13.08 | 13.40 | 13.01 | 13.07 | 117,785 | +0.00(+0.00%) |
Jan 13, 2020 | 12.98 | 13.26 | 12.88 | 13.07 | 108,004 | +0.15(+1.13%) |
Jan 10, 2020 | 12.95 | 12.98 | 12.88 | 12.92 | 89,593 | -0.05(-0.38%) |
Jan 09, 2020 | 12.92 | 13.05 | 12.90 | 12.97 | 54,998 | +0.08(+0.63%) |
Jan 08, 2020 | 13.00 | 13.18 | 12.86 | 12.89 | 186,576 | -0.07(-0.56%) |
Jan 07, 2020 | 12.80 | 12.98 | 12.80 | 12.96 | 76,283 | +0.14(+1.08%) |
Jan 06, 2020 | 12.81 | 12.87 | 12.80 | 12.82 | 69,199 | -0.01(-0.06%) |
Jan 03, 2020 | 12.90 | 12.90 | 12.76 | 12.83 | 76,424 | -0.07(-0.57%) |
Jan 02, 2020 | 12.76 | 12.94 | 12.69 | 12.90 | 120,810 | +0.20(+1.60%) |
Dec 31, 2019 | 12.58 | 12.81 | 12.58 | 12.70 | 138,820 | +0.12(+0.97%) |
Dec 30, 2019 | 12.59 | 12.69 | 12.51 | 12.58 | 158,143 | -0.02(-0.13%) |
Dec 27, 2019 | 12.68 | 12.73 | 12.59 | 12.59 | 73,225 | -0.09(-0.70%) |
Dec 26, 2019 | 12.58 | 12.86 | 12.58 | 12.68 | 103,258 | +0.11(+0.84%) |
Dec 24, 2019 | 12.60 | 12.72 | 12.55 | 12.58 | 33,843 | -0.05(-0.39%) |
Dec 23, 2019 | 12.64 | 12.76 | 12.57 | 12.63 | 71,445 | +0.01(+0.06%) |
Dec 20, 2019 | 12.77 | 12.88 | 12.56 | 12.62 | 113,222 | -0.25(-1.96%) |
Dec 19, 2019 | 12.68 | 12.97 | 12.68 | 12.87 | 105,503 | +0.17(+1.34%) |
Dec 18, 2019 | 12.30 | 12.74 | 12.30 | 12.70 | 106,422 | +0.34(+2.76%) |
Dec 17, 2019 | 12.40 | 12.59 | 12.35 | 12.36 | 176,115 | -0.04(-0.33%) |
Dec 16, 2019 | 12.46 | 12.59 | 12.40 | 12.40 | 80,719 | +0.01(+0.07%) |
Dec 13, 2019 | 12.42 | 12.52 | 12.36 | 12.39 | 69,533 | -0.11(-0.84%) |
Dec 12, 2019 | 12.51 | 12.70 | 12.49 | 12.50 | 64,745 | -0.05(-0.39%) |
Dec 11, 2019 | 12.48 | 12.55 | 12.39 | 12.55 | 59,627 | +0.05(+0.39%) |
Dec 10, 2019 | 12.58 | 12.62 | 12.40 | 12.50 | 81,273 | +0.01(+0.06%) |
Dec 09, 2019 | 12.46 | 12.52 | 12.35 | 12.49 | 114,660 | +0.02(+0.20%) |
Dec 06, 2019 | 12.38 | 12.57 | 12.36 | 12.46 | 88,854 | +0.12(+0.99%) |
Dec 05, 2019 | 12.49 | 12.55 | 12.28 | 12.34 | 63,512 | -0.11(-0.85%) |
Dec 04, 2019 | 12.46 | 12.62 | 12.43 | 12.45 | 64,233 | +0.05(+0.39%) |
Dec 03, 2019 | 12.37 | 12.42 | 12.19 | 12.40 | 88,769 | -0.01(-0.07%) |