Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.245 | 8.640 | 8.229 | 8.551 | 930,665 | +0.04(+0.47%) |
Feb 27, 2020 | 9.116 | 9.169 | 8.471 | 8.511 | 1,051,339 | -0.87(-9.29%) |
Feb 26, 2020 | 9.552 | 9.737 | 9.358 | 9.382 | 784,087 | -0.17(-1.77%) |
Feb 25, 2020 | 10.19 | 10.19 | 9.519 | 9.552 | 626,489 | -0.61(-6.03%) |
Feb 24, 2020 | 10.17 | 10.28 | 10.03 | 10.16 | 459,200 | -0.41(-3.89%) |
Feb 21, 2020 | 10.49 | 10.69 | 10.36 | 10.58 | 432,980 | +0.00(+0.00%) |
Feb 20, 2020 | 10.73 | 11.15 | 10.55 | 10.58 | 858,418 | -0.30(-2.74%) |
Feb 19, 2020 | 10.35 | 11.48 | 10.16 | 10.87 | 1,305,424 | +0.80(+7.93%) |
Feb 18, 2020 | 9.955 | 10.10 | 9.854 | 10.08 | 587,227 | +0.13(+1.30%) |
Feb 14, 2020 | 9.794 | 9.955 | 9.729 | 9.947 | 462,605 | +0.19(+1.99%) |
Feb 13, 2020 | 9.568 | 9.979 | 9.560 | 9.753 | 445,651 | +0.11(+1.17%) |
Feb 12, 2020 | 9.705 | 9.778 | 9.503 | 9.640 | 593,995 | +0.10(+1.10%) |
Feb 11, 2020 | 9.568 | 9.689 | 9.511 | 9.536 | 331,684 | +0.06(+0.60%) |
Feb 10, 2020 | 9.503 | 9.761 | 9.447 | 9.479 | 551,384 | -0.14(-1.43%) |
Feb 07, 2020 | 9.528 | 9.681 | 9.463 | 9.616 | 410,791 | -0.02(-0.17%) |
Feb 06, 2020 | 9.713 | 9.810 | 9.519 | 9.632 | 484,258 | -0.05(-0.50%) |
Feb 05, 2020 | 9.681 | 9.681 | 9.479 | 9.681 | 674,338 | +0.16(+1.69%) |
Feb 04, 2020 | 9.778 | 9.842 | 9.495 | 9.519 | 437,787 | -0.02(-0.25%) |
Feb 03, 2020 | 9.334 | 9.600 | 9.281 | 9.544 | 1,029,196 | +0.24(+2.60%) |
Jan 31, 2020 | 9.447 | 9.649 | 9.277 | 9.302 | 601,065 | -0.21(-2.21%) |
Jan 30, 2020 | 9.463 | 9.729 | 9.431 | 9.511 | 685,262 | -0.14(-1.42%) |
Jan 29, 2020 | 9.858 | 10.03 | 9.624 | 9.649 | 507,445 | -0.19(-1.97%) |
Jan 28, 2020 | 9.850 | 9.923 | 9.786 | 9.842 | 511,557 | +0.10(+1.08%) |
Jan 27, 2020 | 9.802 | 9.931 | 9.729 | 9.737 | 628,079 | -0.35(-3.44%) |
Jan 24, 2020 | 10.14 | 10.21 | 10.02 | 10.08 | 321,047 | -0.10(-0.95%) |
Jan 23, 2020 | 10.29 | 10.34 | 10.08 | 10.18 | 350,644 | -0.27(-2.55%) |
Jan 22, 2020 | 10.50 | 10.54 | 10.30 | 10.45 | 424,153 | -0.12(-1.14%) |
Jan 21, 2020 | 10.68 | 10.81 | 10.55 | 10.57 | 419,957 | -0.26(-2.38%) |
Jan 17, 2020 | 11.04 | 11.04 | 10.80 | 10.83 | 332,823 | -0.10(-0.96%) |
Jan 16, 2020 | 10.71 | 11.21 | 10.71 | 10.93 | 311,976 | +0.31(+2.89%) |
Jan 15, 2020 | 10.78 | 10.78 | 10.54 | 10.62 | 451,708 | -0.19(-1.79%) |
Jan 14, 2020 | 10.76 | 11.00 | 10.66 | 10.82 | 536,797 | +0.02(+0.22%) |
Jan 13, 2020 | 10.99 | 11.03 | 10.75 | 10.79 | 352,087 | -0.19(-1.76%) |
Jan 10, 2020 | 11.20 | 11.24 | 10.96 | 10.99 | 369,638 | -0.28(-2.51%) |
Jan 09, 2020 | 11.46 | 11.46 | 11.21 | 11.27 | 269,995 | -0.10(-0.92%) |
Jan 08, 2020 | 11.54 | 11.76 | 11.36 | 11.38 | 479,175 | -0.23(-2.01%) |
Jan 07, 2020 | 11.59 | 11.78 | 11.39 | 11.61 | 529,906 | -0.05(-0.42%) |
Jan 06, 2020 | 11.30 | 11.79 | 11.26 | 11.66 | 695,023 | +0.35(+3.14%) |
Jan 03, 2020 | 11.46 | 11.64 | 11.17 | 11.30 | 334,186 | +0.01(+0.07%) |
Jan 02, 2020 | 11.52 | 11.57 | 11.21 | 11.29 | 473,530 | +0.00(+0.00%) |
Dec 31, 2019 | 11.65 | 11.68 | 11.29 | 11.29 | 744,978 | -0.36(-3.11%) |
Dec 30, 2019 | 11.57 | 11.83 | 11.57 | 11.66 | 345,838 | +0.14(+1.19%) |
Dec 27, 2019 | 11.82 | 11.83 | 11.51 | 11.52 | 308,651 | -0.25(-2.12%) |
Dec 26, 2019 | 11.75 | 11.89 | 11.70 | 11.77 | 248,158 | +0.00(+0.00%) |
Dec 24, 2019 | 11.76 | 11.88 | 11.69 | 11.77 | 186,926 | -0.01(-0.07%) |
Dec 23, 2019 | 11.56 | 11.82 | 11.45 | 11.78 | 312,640 | +0.28(+2.46%) |
Dec 20, 2019 | 11.74 | 11.90 | 11.42 | 11.50 | 1,020,658 | -0.18(-1.52%) |
Dec 19, 2019 | 11.45 | 11.80 | 11.34 | 11.67 | 514,366 | +0.23(+1.97%) |
Dec 18, 2019 | 11.29 | 11.48 | 11.21 | 11.45 | 917,777 | +0.17(+1.50%) |
Dec 17, 2019 | 10.86 | 11.29 | 10.85 | 11.28 | 824,953 | +0.46(+4.25%) |
Dec 16, 2019 | 10.75 | 11.04 | 10.75 | 10.82 | 477,634 | +0.21(+1.98%) |
Dec 13, 2019 | 10.51 | 10.64 | 10.40 | 10.61 | 790,966 | +0.10(+0.96%) |
Dec 12, 2019 | 10.12 | 10.55 | 10.05 | 10.51 | 786,810 | +0.47(+4.70%) |
Dec 11, 2019 | 9.924 | 10.12 | 9.827 | 10.04 | 418,535 | +0.10(+0.97%) |
Dec 10, 2019 | 9.972 | 10.04 | 9.699 | 9.940 | 501,919 | +0.38(+4.02%) |
Dec 09, 2019 | 9.571 | 9.675 | 9.531 | 9.555 | 314,529 | -0.10(-1.08%) |
Dec 06, 2019 | 9.427 | 9.779 | 9.387 | 9.659 | 1,201,949 | +0.26(+2.81%) |
Dec 05, 2019 | 9.355 | 9.507 | 9.239 | 9.395 | 530,498 | +0.14(+1.47%) |
Dec 04, 2019 | 8.747 | 9.371 | 8.587 | 9.259 | 826,841 | +0.85(+10.09%) |
Dec 03, 2019 | 8.531 | 8.531 | 8.379 | 8.411 | 619,856 | -0.20(-2.32%) |