Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.710 | 9.747 | 9.354 | 9.490 | 3,720,574 | -0.41(-4.14%) |
Feb 27, 2020 | 10.16 | 10.35 | 9.894 | 9.899 | 2,717,837 | -0.57(-5.46%) |
Feb 26, 2020 | 10.45 | 10.66 | 10.42 | 10.47 | 2,739,037 | +0.03(+0.30%) |
Feb 25, 2020 | 10.76 | 10.85 | 10.40 | 10.44 | 2,811,206 | -0.27(-2.50%) |
Feb 24, 2020 | 10.68 | 10.76 | 10.56 | 10.71 | 2,187,219 | -0.09(-0.87%) |
Feb 21, 2020 | 11.08 | 11.08 | 10.74 | 10.80 | 2,928,030 | -0.29(-2.60%) |
Feb 20, 2020 | 10.89 | 11.10 | 10.72 | 11.09 | 2,769,874 | +0.18(+1.68%) |
Feb 19, 2020 | 10.67 | 10.95 | 10.66 | 10.91 | 2,101,371 | +0.25(+2.31%) |
Feb 18, 2020 | 10.66 | 10.70 | 10.53 | 10.66 | 1,414,755 | -0.01(-0.05%) |
Feb 14, 2020 | 10.45 | 10.71 | 10.43 | 10.67 | 1,309,793 | +0.17(+1.65%) |
Feb 13, 2020 | 10.47 | 10.53 | 10.40 | 10.49 | 1,205,857 | +0.05(+0.45%) |
Feb 12, 2020 | 10.65 | 10.67 | 10.37 | 10.45 | 2,441,083 | -0.19(-1.81%) |
Feb 11, 2020 | 10.54 | 10.64 | 10.44 | 10.64 | 2,008,840 | +0.13(+1.24%) |
Feb 10, 2020 | 10.37 | 10.51 | 10.36 | 10.51 | 1,921,738 | +0.16(+1.51%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.27 | 10.35 | 985,885 | +0.05(+0.51%) |
Feb 06, 2020 | 10.23 | 10.35 | 10.22 | 10.30 | 1,303,040 | +0.09(+0.87%) |
Feb 05, 2020 | 10.14 | 10.24 | 10.12 | 10.21 | 1,263,172 | +0.10(+0.98%) |
Feb 04, 2020 | 10.15 | 10.17 | 10.04 | 10.11 | 1,544,385 | +0.02(+0.15%) |
Feb 03, 2020 | 10.07 | 10.10 | 10.02 | 10.10 | 1,402,337 | +0.07(+0.73%) |
Jan 31, 2020 | 10.02 | 10.08 | 9.982 | 10.02 | 1,478,539 | -0.02(-0.16%) |
Jan 30, 2020 | 10.00 | 10.04 | 9.941 | 10.04 | 1,052,551 | +0.04(+0.36%) |
Jan 29, 2020 | 9.888 | 10.00 | 9.873 | 10.00 | 917,059 | +0.13(+1.32%) |
Jan 28, 2020 | 9.810 | 9.914 | 9.810 | 9.873 | 890,709 | +0.08(+0.85%) |
Jan 27, 2020 | 9.779 | 9.836 | 9.764 | 9.790 | 1,128,964 | -0.07(-0.74%) |
Jan 24, 2020 | 9.946 | 9.985 | 9.816 | 9.862 | 1,216,456 | -0.08(-0.84%) |
Jan 23, 2020 | 9.956 | 10.00 | 9.922 | 9.946 | 1,667,277 | -0.01(-0.10%) |
Jan 22, 2020 | 9.972 | 10.02 | 9.930 | 9.956 | 1,007,935 | +0.03(+0.26%) |
Jan 21, 2020 | 9.888 | 9.956 | 9.888 | 9.930 | 1,144,147 | +0.04(+0.42%) |
Jan 17, 2020 | 9.972 | 9.982 | 9.888 | 9.888 | 1,318,292 | -0.07(-0.73%) |
Jan 16, 2020 | 9.993 | 10.03 | 9.904 | 9.961 | 1,338,164 | -0.02(-0.16%) |
Jan 15, 2020 | 9.847 | 10.02 | 9.816 | 9.977 | 1,349,498 | +0.15(+1.54%) |
Jan 14, 2020 | 9.753 | 9.826 | 9.732 | 9.826 | 1,927,078 | +0.08(+0.80%) |
Jan 13, 2020 | 9.645 | 9.753 | 9.622 | 9.748 | 1,832,942 | +0.10(+1.02%) |
Jan 10, 2020 | 9.598 | 9.655 | 9.557 | 9.650 | 1,193,567 | +0.06(+0.59%) |
Jan 09, 2020 | 9.526 | 9.640 | 9.495 | 9.593 | 1,642,782 | +0.11(+1.20%) |
Jan 08, 2020 | 9.480 | 9.578 | 9.469 | 9.480 | 1,492,170 | +0.02(+0.16%) |
Jan 07, 2020 | 9.418 | 9.464 | 9.397 | 9.464 | 935,812 | +0.06(+0.60%) |
Jan 06, 2020 | 9.351 | 9.423 | 9.325 | 9.408 | 1,073,346 | +0.05(+0.55%) |
Jan 03, 2020 | 9.279 | 9.374 | 9.263 | 9.356 | 1,535,196 | +0.05(+0.55%) |
Jan 02, 2020 | 9.217 | 9.304 | 9.196 | 9.304 | 1,295,685 | +0.09(+0.95%) |
Dec 31, 2019 | 9.145 | 9.230 | 9.134 | 9.217 | 1,271,704 | +0.07(+0.73%) |
Dec 30, 2019 | 9.232 | 9.289 | 9.145 | 9.150 | 1,318,574 | -0.09(-1.00%) |
Dec 27, 2019 | 9.237 | 9.273 | 9.199 | 9.242 | 1,148,004 | +0.03(+0.34%) |
Dec 26, 2019 | 9.165 | 9.217 | 9.150 | 9.212 | 1,344,336 | +0.05(+0.51%) |
Dec 24, 2019 | 9.108 | 9.165 | 9.077 | 9.165 | 729,402 | +0.09(+0.97%) |
Dec 23, 2019 | 9.103 | 9.108 | 9.010 | 9.077 | 1,260,794 | -0.02(-0.23%) |
Dec 20, 2019 | 9.093 | 9.114 | 9.036 | 9.098 | 2,594,788 | +0.04(+0.40%) |
Dec 19, 2019 | 9.036 | 9.119 | 9.005 | 9.062 | 1,027,408 | +0.01(+0.11%) |
Dec 18, 2019 | 9.047 | 9.067 | 8.990 | 9.052 | 840,195 | +0.02(+0.17%) |
Dec 17, 2019 | 8.907 | 9.057 | 8.907 | 9.036 | 1,076,826 | +0.09(+1.04%) |
Dec 16, 2019 | 9.026 | 9.052 | 8.912 | 8.943 | 1,718,743 | -0.08(-0.91%) |
Dec 13, 2019 | 8.969 | 9.026 | 8.933 | 9.026 | 1,045,631 | +0.03(+0.29%) |
Dec 12, 2019 | 8.985 | 9.051 | 8.975 | 9.000 | 1,454,156 | +0.02(+0.17%) |
Dec 11, 2019 | 9.010 | 9.026 | 8.954 | 8.985 | 1,085,825 | -0.03(-0.28%) |
Dec 10, 2019 | 8.975 | 9.033 | 8.924 | 9.010 | 2,004,166 | +0.04(+0.40%) |
Dec 09, 2019 | 8.939 | 9.046 | 8.918 | 8.975 | 1,578,528 | +0.04(+0.46%) |
Dec 06, 2019 | 8.898 | 8.944 | 8.867 | 8.934 | 1,010,986 | +0.06(+0.69%) |
Dec 05, 2019 | 8.908 | 8.908 | 8.852 | 8.872 | 1,033,909 | -0.03(-0.34%) |
Dec 04, 2019 | 8.862 | 8.934 | 8.847 | 8.903 | 1,186,460 | +0.03(+0.35%) |
Dec 03, 2019 | 8.826 | 8.888 | 8.796 | 8.872 | 841,724 | +0.04(+0.40%) |