Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.502 | 9.549 | 9.235 | 9.432 | 12,442,916 | -0.31(-3.19%) |
Feb 27, 2020 | 10.18 | 10.21 | 9.719 | 9.743 | 6,388,895 | -0.55(-5.36%) |
Feb 26, 2020 | 10.38 | 10.49 | 10.27 | 10.29 | 5,535,746 | -0.06(-0.62%) |
Feb 25, 2020 | 10.59 | 10.63 | 10.25 | 10.36 | 5,927,156 | -0.21(-2.00%) |
Feb 24, 2020 | 10.58 | 10.63 | 10.47 | 10.57 | 5,139,806 | -0.12(-1.15%) |
Feb 21, 2020 | 10.72 | 10.72 | 10.56 | 10.69 | 3,641,750 | -0.02(-0.16%) |
Feb 20, 2020 | 10.65 | 10.73 | 10.58 | 10.71 | 4,897,677 | +0.08(+0.72%) |
Feb 19, 2020 | 10.68 | 10.72 | 10.61 | 10.63 | 5,997,397 | -0.02(-0.17%) |
Feb 18, 2020 | 10.55 | 10.66 | 10.55 | 10.65 | 3,062,858 | +0.10(+0.94%) |
Feb 14, 2020 | 10.48 | 10.58 | 10.46 | 10.55 | 4,326,251 | +0.08(+0.78%) |
Feb 13, 2020 | 10.39 | 10.48 | 10.39 | 10.47 | 2,829,432 | +0.09(+0.90%) |
Feb 12, 2020 | 10.39 | 10.45 | 10.35 | 10.38 | 2,498,197 | +0.02(+0.23%) |
Feb 11, 2020 | 10.44 | 10.48 | 10.33 | 10.35 | 2,713,273 | -0.08(-0.73%) |
Feb 10, 2020 | 10.44 | 10.49 | 10.39 | 10.43 | 4,578,764 | -0.02(-0.17%) |
Feb 07, 2020 | 10.38 | 10.45 | 10.30 | 10.45 | 5,666,611 | +0.08(+0.73%) |
Feb 06, 2020 | 10.26 | 10.44 | 10.24 | 10.37 | 9,065,723 | +0.14(+1.38%) |
Feb 05, 2020 | 10.17 | 10.28 | 10.14 | 10.23 | 6,476,755 | +0.10(+0.98%) |
Feb 04, 2020 | 10.04 | 10.19 | 10.04 | 10.13 | 47,690,332 | -0.12(-1.20%) |
Feb 03, 2020 | 10.26 | 10.32 | 10.22 | 10.25 | 3,746,583 | -0.01(-0.06%) |
Jan 31, 2020 | 10.26 | 10.36 | 10.24 | 10.26 | 2,620,709 | -0.02(-0.17%) |
Jan 30, 2020 | 10.24 | 10.29 | 10.24 | 10.28 | 1,301,244 | +0.01(+0.06%) |
Jan 29, 2020 | 10.23 | 10.32 | 10.21 | 10.27 | 3,432,448 | +0.05(+0.52%) |
Jan 28, 2020 | 10.18 | 10.26 | 10.15 | 10.22 | 1,972,321 | +0.06(+0.58%) |
Jan 27, 2020 | 10.13 | 10.22 | 10.11 | 10.16 | 2,639,908 | -0.02(-0.23%) |
Jan 24, 2020 | 10.22 | 10.31 | 10.18 | 10.18 | 2,771,590 | -0.02(-0.23%) |
Jan 23, 2020 | 10.15 | 10.21 | 10.15 | 10.21 | 1,891,751 | +0.05(+0.46%) |
Jan 22, 2020 | 10.16 | 10.20 | 10.15 | 10.16 | 1,802,926 | +0.04(+0.35%) |
Jan 21, 2020 | 10.08 | 10.15 | 10.04 | 10.12 | 3,471,206 | +0.05(+0.47%) |
Jan 17, 2020 | 10.04 | 10.12 | 10.03 | 10.08 | 2,551,151 | +0.05(+0.53%) |
Jan 16, 2020 | 9.995 | 10.03 | 9.969 | 10.02 | 2,965,863 | +0.08(+0.77%) |
Jan 15, 2020 | 9.948 | 9.995 | 9.936 | 9.948 | 2,322,842 | +0.01(+0.06%) |
Jan 14, 2020 | 10.01 | 10.04 | 9.907 | 9.942 | 3,324,608 | -0.07(-0.70%) |
Jan 13, 2020 | 9.972 | 10.02 | 9.966 | 10.01 | 2,654,559 | +0.06(+0.59%) |
Jan 10, 2020 | 9.895 | 9.977 | 9.895 | 9.954 | 2,063,561 | +0.06(+0.59%) |
Jan 09, 2020 | 9.848 | 9.936 | 9.848 | 9.895 | 2,562,746 | +0.06(+0.66%) |
Jan 08, 2020 | 9.972 | 9.977 | 9.829 | 9.831 | 3,580,782 | -0.14(-1.41%) |
Jan 07, 2020 | 9.983 | 10.04 | 9.925 | 9.972 | 2,708,759 | -0.01(-0.12%) |
Jan 06, 2020 | 9.901 | 10.07 | 9.892 | 9.983 | 3,938,339 | +0.08(+0.77%) |
Jan 03, 2020 | 9.796 | 9.948 | 9.772 | 9.907 | 2,886,327 | +0.05(+0.48%) |
Jan 02, 2020 | 9.760 | 9.872 | 9.725 | 9.860 | 2,151,501 | +0.09(+0.96%) |
Dec 31, 2019 | 9.772 | 9.819 | 9.737 | 9.766 | 1,960,076 | -0.01(-0.06%) |
Dec 30, 2019 | 9.848 | 9.872 | 9.749 | 9.772 | 1,841,379 | -0.08(-0.77%) |
Dec 27, 2019 | 9.848 | 9.884 | 9.801 | 9.848 | 1,572,221 | +0.01(+0.06%) |
Dec 26, 2019 | 9.837 | 9.854 | 9.798 | 9.842 | 2,178,305 | +2.65(+36.87%) |
Dec 24, 2019 | 7.154 | 7.220 | 7.141 | 7.191 | 1,981,325 | +0.04(+0.58%) |
Dec 23, 2019 | 7.191 | 7.212 | 7.129 | 7.150 | 3,604,837 | -0.03(-0.46%) |
Dec 20, 2019 | 7.133 | 7.200 | 7.104 | 7.183 | 9,380,516 | +0.07(+0.94%) |
Dec 19, 2019 | 7.095 | 7.168 | 7.075 | 7.116 | 3,298,277 | +0.02(+0.29%) |
Dec 18, 2019 | 7.070 | 7.095 | 7.004 | 7.095 | 5,032,181 | +0.02(+0.35%) |
Dec 17, 2019 | 7.037 | 7.104 | 6.991 | 7.070 | 5,660,231 | +0.15(+2.23%) |
Dec 16, 2019 | 6.937 | 6.968 | 6.908 | 6.916 | 3,279,453 | +0.00(+0.06%) |
Dec 13, 2019 | 6.850 | 6.920 | 6.845 | 6.912 | 1,755,951 | +0.06(+0.85%) |
Dec 12, 2019 | 6.837 | 6.895 | 6.837 | 6.854 | 2,487,359 | +0.01(+0.18%) |
Dec 11, 2019 | 6.875 | 6.887 | 6.825 | 6.841 | 2,354,012 | -0.03(-0.48%) |
Dec 10, 2019 | 6.883 | 6.904 | 6.862 | 6.875 | 2,030,968 | +0.00(+0.00%) |
Dec 09, 2019 | 6.875 | 6.902 | 6.862 | 6.875 | 2,763,074 | +0.01(+0.18%) |
Dec 06, 2019 | 6.833 | 6.866 | 6.816 | 6.862 | 2,206,940 | +0.05(+0.67%) |
Dec 05, 2019 | 6.804 | 6.831 | 6.791 | 6.816 | 2,178,436 | +0.02(+0.31%) |
Dec 04, 2019 | 6.808 | 6.831 | 6.791 | 6.795 | 1,529,989 | -0.01(-0.18%) |
Dec 03, 2019 | 6.779 | 6.816 | 6.741 | 6.808 | 1,551,393 | +0.03(+0.43%) |