Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.346 | 7.807 | 7.346 | 7.807 | 41,938 | +0.13(+1.68%) |
Feb 27, 2020 | 7.730 | 7.971 | 7.527 | 7.679 | 7,810 | -0.42(-5.15%) |
Feb 26, 2020 | 8.459 | 8.459 | 8.085 | 8.096 | 7,555 | -0.34(-4.03%) |
Feb 25, 2020 | 8.809 | 8.827 | 8.380 | 8.435 | 18,209 | -0.52(-5.81%) |
Feb 24, 2020 | 9.089 | 9.089 | 8.892 | 8.955 | 35,712 | -0.50(-5.27%) |
Feb 21, 2020 | 9.390 | 9.493 | 9.370 | 9.454 | 5,381 | -0.21(-2.19%) |
Feb 20, 2020 | 9.739 | 9.779 | 9.666 | 9.666 | 4,082 | -0.06(-0.61%) |
Feb 19, 2020 | 9.503 | 9.730 | 9.503 | 9.725 | 14,388 | +0.34(+3.57%) |
Feb 18, 2020 | 9.355 | 9.390 | 9.309 | 9.390 | 3,108 | -0.04(-0.42%) |
Feb 14, 2020 | 9.503 | 9.503 | 9.360 | 9.429 | 5,077 | -0.12(-1.24%) |
Feb 13, 2020 | 9.537 | 9.562 | 9.496 | 9.547 | 3,726 | -0.00(-0.05%) |
Feb 12, 2020 | 9.562 | 9.661 | 9.449 | 9.552 | 13,351 | +0.16(+1.68%) |
Feb 11, 2020 | 9.464 | 9.554 | 9.375 | 9.395 | 12,928 | +0.07(+0.71%) |
Feb 10, 2020 | 9.454 | 9.454 | 9.297 | 9.328 | 10,398 | -0.19(-1.99%) |
Feb 07, 2020 | 9.631 | 9.631 | 9.508 | 9.518 | 8,428 | -0.20(-2.08%) |
Feb 06, 2020 | 9.877 | 9.877 | 9.720 | 9.720 | 3,057 | -0.12(-1.25%) |
Feb 05, 2020 | 9.523 | 9.882 | 9.523 | 9.843 | 18,430 | +0.47(+5.04%) |
Feb 04, 2020 | 9.454 | 9.523 | 9.370 | 9.370 | 3,101 | +0.04(+0.39%) |
Feb 03, 2020 | 9.385 | 9.434 | 9.296 | 9.334 | 40,334 | -0.07(-0.75%) |
Jan 31, 2020 | 9.441 | 9.483 | 9.358 | 9.405 | 3,452 | -0.22(-2.28%) |
Jan 30, 2020 | 9.513 | 9.624 | 9.444 | 9.624 | 36,834 | -0.02(-0.24%) |
Jan 29, 2020 | 9.710 | 9.749 | 9.631 | 9.647 | 1,172 | -0.17(-1.73%) |
Jan 28, 2020 | 9.772 | 9.883 | 9.772 | 9.816 | 5,073 | +0.11(+1.15%) |
Jan 27, 2020 | 9.739 | 9.848 | 9.670 | 9.705 | 6,234 | -0.34(-3.38%) |
Jan 24, 2020 | 10.09 | 10.09 | 9.946 | 10.04 | 8,123 | -0.22(-2.11%) |
Jan 23, 2020 | 10.16 | 10.27 | 10.16 | 10.26 | 1,218 | -0.11(-1.04%) |
Jan 22, 2020 | 10.59 | 10.59 | 10.35 | 10.37 | 5,241 | -0.26(-2.41%) |
Jan 21, 2020 | 10.77 | 10.78 | 10.63 | 10.63 | 1,937 | -0.22(-2.02%) |
Jan 17, 2020 | 11.05 | 11.05 | 10.83 | 10.84 | 4,671 | -0.14(-1.28%) |
Jan 16, 2020 | 11.01 | 11.12 | 10.99 | 10.99 | 8,155 | +0.04(+0.36%) |
Jan 15, 2020 | 10.97 | 10.99 | 10.87 | 10.95 | 2,709 | -0.07(-0.63%) |
Jan 14, 2020 | 10.96 | 11.05 | 10.88 | 11.01 | 6,693 | +0.07(+0.61%) |
Jan 13, 2020 | 10.99 | 10.99 | 10.85 | 10.95 | 72,061 | -0.09(-0.83%) |
Jan 10, 2020 | 11.11 | 11.11 | 11.01 | 11.04 | 15,435 | -0.12(-1.07%) |
Jan 09, 2020 | 11.14 | 11.16 | 10.88 | 11.16 | 9,357 | -0.00(-0.03%) |
Jan 08, 2020 | 11.49 | 11.49 | 11.07 | 11.16 | 24,660 | -0.31(-2.71%) |
Jan 07, 2020 | 11.33 | 11.47 | 11.31 | 11.47 | 11,311 | +0.08(+0.73%) |
Jan 06, 2020 | 11.31 | 11.43 | 11.26 | 11.39 | 7,618 | +0.23(+2.06%) |
Jan 03, 2020 | 11.26 | 11.28 | 11.10 | 11.16 | 42,243 | +0.17(+1.59%) |
Jan 02, 2020 | 11.08 | 11.08 | 10.98 | 10.99 | 2,774 | -0.01(-0.13%) |
Dec 31, 2019 | 10.79 | 11.04 | 10.74 | 11.00 | 22,441 | +0.11(+1.04%) |
Dec 30, 2019 | 10.96 | 11.01 | 10.89 | 10.89 | 12,483 | -0.01(-0.09%) |
Dec 27, 2019 | 11.01 | 11.01 | 10.90 | 10.90 | 3,452 | -0.08(-0.76%) |
Dec 26, 2019 | 11.01 | 11.10 | 10.95 | 10.98 | 4,874 | +0.03(+0.27%) |
Dec 24, 2019 | 10.93 | 10.96 | 10.93 | 10.95 | 1,218 | +0.06(+0.54%) |
Dec 23, 2019 | 10.74 | 10.92 | 10.69 | 10.89 | 19,593 | +0.24(+2.22%) |
Dec 20, 2019 | 10.63 | 10.69 | 10.59 | 10.66 | 10,032 | +0.05(+0.50%) |
Dec 19, 2019 | 10.54 | 10.64 | 10.54 | 10.60 | 11,529 | +0.06(+0.59%) |
Dec 18, 2019 | 10.40 | 10.60 | 10.40 | 10.54 | 6,576 | +0.10(+0.94%) |
Dec 17, 2019 | 10.44 | 10.49 | 10.34 | 10.44 | 8,043 | +0.13(+1.27%) |
Dec 16, 2019 | 10.14 | 10.36 | 10.14 | 10.31 | 9,142 | +0.23(+2.30%) |
Dec 13, 2019 | 10.24 | 10.25 | 10.05 | 10.08 | 40,955 | -0.11(-1.04%) |
Dec 12, 2019 | 9.930 | 10.19 | 9.930 | 10.19 | 150,568 | +0.28(+2.82%) |
Dec 11, 2019 | 9.882 | 9.942 | 9.819 | 9.907 | 3,457 | +0.03(+0.27%) |
Dec 10, 2019 | 9.858 | 9.943 | 9.804 | 9.880 | 9,903 | +0.05(+0.53%) |
Dec 09, 2019 | 9.727 | 9.895 | 9.727 | 9.828 | 21,663 | +0.04(+0.44%) |
Dec 06, 2019 | 9.437 | 9.815 | 9.437 | 9.785 | 55,745 | +0.32(+3.39%) |
Dec 05, 2019 | 9.621 | 9.621 | 9.440 | 9.464 | 4,369 | -0.10(-1.07%) |
Dec 04, 2019 | 9.379 | 9.572 | 9.379 | 9.566 | 68,963 | +0.36(+3.88%) |
Dec 03, 2019 | 9.186 | 9.297 | 9.176 | 9.210 | 8,247 | -0.19(-2.06%) |