Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.100 | 9.410 | 9.100 | 9.400 | 441,000 | -0.18(-1.88%) |
Feb 27, 2020 | 9.820 | 9.820 | 9.580 | 9.580 | 275,169 | -0.56(-5.57%) |
Feb 26, 2020 | 9.930 | 10.23 | 9.930 | 10.14 | 292,739 | +0.09(+0.95%) |
Feb 25, 2020 | 10.21 | 10.29 | 10.01 | 10.05 | 282,449 | -0.13(-1.28%) |
Feb 24, 2020 | 10.46 | 10.46 | 10.10 | 10.18 | 326,165 | -0.50(-4.68%) |
Feb 21, 2020 | 10.42 | 10.85 | 10.42 | 10.68 | 173,400 | -0.03(-0.28%) |
Feb 20, 2020 | 10.86 | 10.86 | 10.44 | 10.71 | 196,673 | -0.16(-1.47%) |
Feb 19, 2020 | 10.55 | 10.97 | 10.55 | 10.87 | 215,718 | +0.09(+0.88%) |
Feb 18, 2020 | 10.93 | 10.93 | 10.75 | 10.78 | 219,402 | -0.21(-1.96%) |
Feb 14, 2020 | 10.95 | 11.05 | 10.95 | 10.99 | 187,200 | -0.17(-1.52%) |
Feb 13, 2020 | 10.94 | 11.33 | 10.94 | 11.16 | 236,262 | -0.16(-1.41%) |
Feb 12, 2020 | 11.27 | 11.34 | 11.27 | 11.32 | 251,080 | -0.04(-0.35%) |
Feb 11, 2020 | 11.49 | 11.50 | 11.35 | 11.36 | 285,856 | +0.04(+0.35%) |
Feb 10, 2020 | 11.39 | 11.39 | 11.22 | 11.32 | 240,765 | +0.14(+1.25%) |
Feb 07, 2020 | 11.35 | 11.35 | 11.17 | 11.18 | 391,200 | -0.26(-2.23%) |
Feb 06, 2020 | 11.64 | 11.64 | 11.36 | 11.44 | 331,060 | +0.13(+1.19%) |
Feb 05, 2020 | 11.55 | 11.55 | 11.20 | 11.30 | 781,818 | -0.14(-1.22%) |
Feb 04, 2020 | 11.25 | 11.77 | 11.20 | 11.44 | 1,343,795 | +0.83(+7.82%) |
Feb 03, 2020 | 10.33 | 10.73 | 10.15 | 10.61 | 300,368 | +0.64(+6.42%) |
Jan 31, 2020 | 10.23 | 10.23 | 9.950 | 9.970 | 153,700 | -0.16(-1.58%) |
Jan 30, 2020 | 10.00 | 10.13 | 10.00 | 10.13 | 81,476 | +0.03(+0.30%) |
Jan 29, 2020 | 10.26 | 10.26 | 10.10 | 10.10 | 152,493 | -0.16(-1.56%) |
Jan 28, 2020 | 10.40 | 10.40 | 10.12 | 10.26 | 141,962 | +0.14(+1.38%) |
Jan 27, 2020 | 10.30 | 10.30 | 10.03 | 10.12 | 129,341 | -0.13(-1.27%) |
Jan 24, 2020 | 10.25 | 10.34 | 10.20 | 10.25 | 84,200 | +0.02(+0.20%) |
Jan 23, 2020 | 10.18 | 10.26 | 10.13 | 10.23 | 186,198 | +0.05(+0.49%) |
Jan 22, 2020 | 10.24 | 10.24 | 10.05 | 10.18 | 190,009 | +0.12(+1.19%) |
Jan 21, 2020 | 9.830 | 10.20 | 9.830 | 10.06 | 173,174 | -0.23(-2.24%) |
Jan 17, 2020 | 10.40 | 10.45 | 10.22 | 10.29 | 168,200 | +0.14(+1.43%) |
Jan 16, 2020 | 10.08 | 10.15 | 10.08 | 10.14 | 138,392 | +0.21(+2.17%) |
Jan 15, 2020 | 9.700 | 9.940 | 9.700 | 9.930 | 231,694 | +0.29(+3.01%) |
Jan 14, 2020 | 9.600 | 9.740 | 9.425 | 9.640 | 205,573 | +0.05(+0.52%) |
Jan 13, 2020 | 9.520 | 9.665 | 9.220 | 9.590 | 181,181 | +0.07(+0.74%) |
Jan 10, 2020 | 9.600 | 9.600 | 9.220 | 9.520 | 76,000 | -0.08(-0.83%) |
Jan 09, 2020 | 9.400 | 9.630 | 9.400 | 9.600 | 62,101 | +0.00(+0.00%) |
Jan 08, 2020 | 9.600 | 9.650 | 9.450 | 9.600 | 84,887 | +0.02(+0.21%) |
Jan 07, 2020 | 9.400 | 9.610 | 9.400 | 9.580 | 88,625 | +0.12(+1.32%) |
Jan 06, 2020 | 9.385 | 9.510 | 9.330 | 9.455 | 107,775 | +0.05(+0.59%) |
Jan 03, 2020 | 9.500 | 9.500 | 9.250 | 9.400 | 113,900 | -0.10(-1.07%) |
Jan 02, 2020 | 9.310 | 9.680 | 9.310 | 9.502 | 80,690 | +0.09(+0.98%) |
Dec 31, 2019 | 9.360 | 9.410 | 9.330 | 9.410 | 82,200 | +0.02(+0.21%) |
Dec 30, 2019 | 9.680 | 9.680 | 9.380 | 9.390 | 88,419 | +0.00(+0.00%) |
Dec 27, 2019 | 9.280 | 9.430 | 9.250 | 9.390 | 155,300 | +0.08(+0.90%) |
Dec 26, 2019 | 9.300 | 9.500 | 9.300 | 9.306 | 75,825 | +0.01(+0.06%) |
Dec 24, 2019 | 9.340 | 9.550 | 9.300 | 9.300 | 65,200 | +0.03(+0.32%) |
Dec 23, 2019 | 9.325 | 9.325 | 9.250 | 9.270 | 118,275 | -0.01(-0.11%) |
Dec 20, 2019 | 9.350 | 9.500 | 9.280 | 9.280 | 278,400 | -0.11(-1.17%) |
Dec 19, 2019 | 9.305 | 9.500 | 9.260 | 9.390 | 62,586 | +0.02(+0.21%) |
Dec 18, 2019 | 9.453 | 9.520 | 9.360 | 9.370 | 97,894 | -0.18(-1.88%) |
Dec 17, 2019 | 9.580 | 9.660 | 9.486 | 9.550 | 100,229 | +0.06(+0.63%) |
Dec 16, 2019 | 9.500 | 9.700 | 9.340 | 9.490 | 116,666 | -0.14(-1.45%) |
Dec 13, 2019 | 9.440 | 9.670 | 9.440 | 9.630 | 89,200 | +0.06(+0.60%) |
Dec 12, 2019 | 9.670 | 9.690 | 9.481 | 9.572 | 887,969 | -0.19(-1.92%) |
Dec 11, 2019 | 9.580 | 9.790 | 9.580 | 9.760 | 204,342 | +0.03(+0.26%) |
Dec 10, 2019 | 9.710 | 9.870 | 9.700 | 9.735 | 93,261 | +0.03(+0.31%) |
Dec 09, 2019 | 9.700 | 9.770 | 9.550 | 9.705 | 105,684 | +0.11(+1.09%) |
Dec 06, 2019 | 9.619 | 9.650 | 9.430 | 9.600 | 107,100 | +0.00(+0.00%) |
Dec 05, 2019 | 9.580 | 9.620 | 9.550 | 9.600 | 71,929 | +0.05(+0.52%) |
Dec 04, 2019 | 9.545 | 9.590 | 9.360 | 9.550 | 154,750 | +0.20(+2.14%) |
Dec 03, 2019 | 9.140 | 9.370 | 9.140 | 9.350 | 59,567 | +0.06(+0.65%) |