Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.381 | 8.515 | 8.333 | 8.390 | 573,359 | -0.58(-6.49%) |
Feb 27, 2020 | 9.192 | 9.230 | 8.963 | 8.973 | 221,565 | -0.48(-5.05%) |
Feb 26, 2020 | 9.536 | 9.603 | 9.450 | 9.450 | 134,683 | -0.14(-1.49%) |
Feb 25, 2020 | 9.784 | 9.794 | 9.549 | 9.593 | 220,317 | -0.34(-3.46%) |
Feb 24, 2020 | 10.03 | 10.06 | 9.889 | 9.937 | 111,158 | -0.44(-4.23%) |
Feb 21, 2020 | 10.31 | 10.41 | 10.31 | 10.38 | 105,809 | +0.08(+0.74%) |
Feb 20, 2020 | 10.34 | 10.37 | 10.29 | 10.30 | 160,906 | -0.11(-1.10%) |
Feb 19, 2020 | 10.48 | 10.52 | 10.41 | 10.41 | 85,037 | -0.03(-0.27%) |
Feb 18, 2020 | 10.42 | 10.48 | 10.42 | 10.44 | 107,865 | +0.13(+1.30%) |
Feb 14, 2020 | 10.44 | 10.44 | 10.31 | 10.31 | 95,228 | -0.12(-1.19%) |
Feb 13, 2020 | 10.44 | 10.45 | 10.37 | 10.43 | 54,030 | -0.10(-0.91%) |
Feb 12, 2020 | 10.52 | 10.56 | 10.50 | 10.53 | 204,233 | +0.07(+0.64%) |
Feb 11, 2020 | 10.51 | 10.54 | 10.46 | 10.46 | 62,045 | +0.19(+1.86%) |
Feb 10, 2020 | 10.32 | 10.32 | 10.24 | 10.27 | 88,665 | +0.01(+0.09%) |
Feb 07, 2020 | 10.28 | 10.40 | 10.24 | 10.26 | 69,456 | -0.08(-0.74%) |
Feb 06, 2020 | 10.38 | 10.39 | 10.33 | 10.34 | 71,711 | +0.01(+0.09%) |
Feb 05, 2020 | 10.40 | 10.44 | 10.33 | 10.33 | 86,146 | +0.09(+0.84%) |
Feb 04, 2020 | 10.33 | 10.33 | 10.22 | 10.24 | 103,830 | +0.11(+1.13%) |
Feb 03, 2020 | 10.10 | 10.14 | 10.04 | 10.13 | 62,774 | +0.04(+0.38%) |
Jan 31, 2020 | 10.25 | 10.25 | 10.04 | 10.09 | 136,504 | -0.28(-2.67%) |
Jan 30, 2020 | 10.24 | 10.39 | 10.22 | 10.37 | 91,406 | -0.24(-2.25%) |
Jan 29, 2020 | 10.56 | 10.61 | 10.49 | 10.61 | 79,330 | +0.00(+0.00%) |
Jan 28, 2020 | 10.52 | 10.61 | 10.50 | 10.61 | 82,060 | +0.07(+0.63%) |
Jan 27, 2020 | 10.57 | 10.64 | 10.52 | 10.54 | 66,505 | -0.23(-2.13%) |
Jan 24, 2020 | 10.81 | 10.81 | 10.73 | 10.77 | 24,723 | -0.06(-0.53%) |
Jan 23, 2020 | 10.83 | 10.83 | 10.74 | 10.82 | 46,420 | -0.15(-1.39%) |
Jan 22, 2020 | 11.00 | 11.00 | 10.89 | 10.98 | 95,677 | +0.15(+1.41%) |
Jan 21, 2020 | 10.80 | 10.83 | 10.75 | 10.82 | 59,567 | -0.13(-1.22%) |
Jan 17, 2020 | 11.04 | 11.04 | 10.93 | 10.96 | 49,028 | +0.00(+0.00%) |
Jan 16, 2020 | 11.11 | 11.11 | 10.96 | 10.96 | 44,252 | -0.08(-0.69%) |
Jan 15, 2020 | 11.19 | 11.19 | 11.01 | 11.03 | 65,299 | -0.01(-0.09%) |
Jan 14, 2020 | 11.17 | 11.17 | 11.00 | 11.04 | 109,801 | -0.11(-0.94%) |
Jan 13, 2020 | 11.09 | 11.16 | 11.00 | 11.15 | 210,000 | +0.16(+1.48%) |
Jan 10, 2020 | 11.03 | 11.03 | 10.94 | 10.99 | 57,199 | +0.02(+0.17%) |
Jan 09, 2020 | 11.03 | 11.04 | 10.92 | 10.97 | 118,962 | +0.08(+0.70%) |
Jan 08, 2020 | 10.89 | 10.96 | 10.76 | 10.89 | 126,567 | -0.21(-1.89%) |
Jan 07, 2020 | 11.41 | 11.41 | 11.10 | 11.10 | 70,628 | -0.20(-1.77%) |
Jan 06, 2020 | 11.37 | 11.44 | 11.26 | 11.30 | 125,132 | -0.32(-2.79%) |
Jan 03, 2020 | 11.55 | 11.63 | 11.54 | 11.63 | 76,685 | -0.05(-0.41%) |
Jan 02, 2020 | 11.66 | 11.69 | 11.59 | 11.67 | 123,208 | +0.38(+3.38%) |
Dec 31, 2019 | 11.23 | 11.33 | 11.21 | 11.29 | 218,846 | +0.01(+0.08%) |
Dec 30, 2019 | 11.29 | 11.34 | 11.26 | 11.28 | 72,154 | +0.00(+0.00%) |
Dec 27, 2019 | 11.33 | 11.33 | 11.25 | 11.28 | 88,209 | +0.04(+0.34%) |
Dec 26, 2019 | 11.26 | 11.29 | 11.23 | 11.24 | 45,463 | +0.00(+0.00%) |
Dec 24, 2019 | 11.38 | 11.38 | 11.12 | 11.24 | 68,618 | -0.14(-1.26%) |
Dec 23, 2019 | 11.40 | 11.40 | 11.34 | 11.39 | 81,755 | -0.13(-1.16%) |
Dec 20, 2019 | 11.50 | 11.55 | 11.48 | 11.52 | 85,275 | +0.01(+0.08%) |
Dec 19, 2019 | 11.51 | 11.57 | 11.35 | 11.51 | 146,177 | +0.07(+0.58%) |
Dec 18, 2019 | 11.40 | 11.46 | 11.40 | 11.45 | 96,356 | +0.16(+1.44%) |
Dec 17, 2019 | 11.36 | 11.36 | 11.27 | 11.28 | 91,411 | +0.05(+0.43%) |
Dec 16, 2019 | 11.19 | 11.25 | 11.16 | 11.23 | 119,545 | +0.06(+0.51%) |
Dec 13, 2019 | 11.24 | 11.29 | 11.15 | 11.18 | 90,304 | -0.09(-0.76%) |
Dec 12, 2019 | 11.14 | 11.27 | 11.11 | 11.26 | 109,492 | -0.11(-1.01%) |
Dec 11, 2019 | 11.38 | 11.44 | 11.35 | 11.38 | 128,991 | +0.10(+0.85%) |
Dec 10, 2019 | 11.30 | 11.34 | 11.22 | 11.28 | 178,881 | -0.13(-1.17%) |
Dec 09, 2019 | 11.42 | 11.45 | 11.40 | 11.42 | 79,479 | -0.13(-1.16%) |
Dec 06, 2019 | 11.60 | 11.60 | 11.49 | 11.55 | 62,018 | +0.04(+0.33%) |
Dec 05, 2019 | 11.50 | 11.52 | 11.45 | 11.51 | 88,782 | -0.10(-0.82%) |
Dec 04, 2019 | 11.66 | 11.74 | 11.59 | 11.61 | 260,656 | +0.26(+2.27%) |
Dec 03, 2019 | 11.31 | 11.37 | 11.22 | 11.35 | 126,353 | +0.19(+1.71%) |