Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.449 | 7.808 | 7.449 | 7.764 | 399,062 | +0.04(+0.45%) |
Feb 27, 2020 | 7.939 | 7.957 | 7.631 | 7.729 | 533,691 | -0.39(-4.85%) |
Feb 26, 2020 | 8.413 | 8.413 | 8.106 | 8.123 | 311,700 | -0.18(-2.16%) |
Feb 25, 2020 | 8.938 | 8.981 | 8.255 | 8.303 | 515,806 | -0.55(-6.19%) |
Feb 24, 2020 | 8.719 | 8.881 | 8.544 | 8.851 | 401,311 | -0.20(-2.18%) |
Feb 21, 2020 | 9.192 | 9.232 | 8.960 | 9.048 | 206,320 | -0.17(-1.85%) |
Feb 20, 2020 | 9.289 | 9.631 | 9.219 | 9.219 | 340,847 | +0.00(+0.00%) |
Feb 19, 2020 | 9.122 | 9.306 | 9.070 | 9.219 | 328,765 | +0.02(+0.19%) |
Feb 18, 2020 | 9.070 | 9.227 | 8.956 | 9.201 | 740,069 | +0.09(+0.96%) |
Feb 14, 2020 | 9.219 | 9.293 | 8.377 | 9.114 | 915,434 | -0.27(-2.89%) |
Feb 13, 2020 | 9.613 | 9.639 | 9.350 | 9.385 | 315,204 | -0.25(-2.64%) |
Feb 12, 2020 | 9.718 | 10.03 | 9.596 | 9.639 | 238,290 | +0.01(+0.09%) |
Feb 11, 2020 | 9.350 | 9.780 | 9.341 | 9.631 | 322,934 | +0.36(+3.88%) |
Feb 10, 2020 | 9.157 | 9.368 | 9.114 | 9.271 | 348,729 | +0.08(+0.86%) |
Feb 07, 2020 | 9.333 | 9.560 | 9.043 | 9.192 | 334,815 | -0.28(-2.96%) |
Feb 06, 2020 | 9.639 | 9.639 | 9.359 | 9.473 | 287,744 | -0.11(-1.10%) |
Feb 05, 2020 | 9.596 | 9.648 | 9.412 | 9.578 | 288,811 | +0.04(+0.37%) |
Feb 04, 2020 | 9.587 | 9.631 | 9.245 | 9.543 | 698,403 | +0.13(+1.40%) |
Feb 03, 2020 | 9.578 | 9.762 | 9.350 | 9.412 | 386,892 | -0.24(-2.45%) |
Jan 31, 2020 | 9.885 | 9.885 | 9.517 | 9.648 | 388,791 | -0.29(-2.91%) |
Jan 30, 2020 | 10.15 | 10.15 | 9.771 | 9.937 | 398,387 | -0.32(-3.08%) |
Jan 29, 2020 | 10.38 | 10.46 | 10.24 | 10.25 | 195,272 | -0.04(-0.34%) |
Jan 28, 2020 | 10.56 | 10.60 | 10.27 | 10.29 | 226,440 | -0.18(-1.68%) |
Jan 27, 2020 | 10.43 | 10.54 | 10.33 | 10.46 | 184,318 | -0.18(-1.73%) |
Jan 24, 2020 | 11.22 | 11.22 | 10.62 | 10.65 | 255,961 | -0.59(-5.23%) |
Jan 23, 2020 | 11.58 | 11.58 | 11.12 | 11.23 | 283,647 | -0.40(-3.46%) |
Jan 22, 2020 | 11.60 | 11.78 | 11.47 | 11.64 | 296,676 | +0.16(+1.37%) |
Jan 21, 2020 | 11.62 | 11.62 | 11.37 | 11.48 | 561,623 | -0.13(-1.13%) |
Jan 17, 2020 | 11.30 | 11.61 | 11.29 | 11.61 | 341,205 | +0.41(+3.68%) |
Jan 16, 2020 | 10.71 | 11.27 | 10.71 | 11.20 | 376,640 | +0.52(+4.84%) |
Jan 15, 2020 | 10.74 | 10.77 | 10.50 | 10.68 | 315,731 | -0.06(-0.57%) |
Jan 14, 2020 | 10.74 | 10.78 | 10.50 | 10.74 | 518,116 | -0.03(-0.24%) |
Jan 13, 2020 | 10.39 | 10.80 | 10.37 | 10.77 | 223,861 | +0.39(+3.80%) |
Jan 10, 2020 | 10.41 | 10.47 | 10.17 | 10.38 | 237,360 | -0.04(-0.34%) |
Jan 09, 2020 | 10.58 | 10.59 | 10.33 | 10.41 | 187,179 | -0.17(-1.57%) |
Jan 08, 2020 | 10.31 | 10.64 | 10.26 | 10.58 | 282,817 | +0.23(+2.20%) |
Jan 07, 2020 | 10.16 | 10.37 | 10.12 | 10.35 | 169,991 | +0.12(+1.20%) |
Jan 06, 2020 | 10.43 | 10.51 | 10.10 | 10.23 | 331,832 | -0.29(-2.75%) |
Jan 03, 2020 | 10.66 | 10.69 | 10.48 | 10.52 | 219,444 | -0.32(-2.91%) |
Jan 02, 2020 | 10.89 | 11.02 | 10.77 | 10.83 | 213,553 | +0.05(+0.49%) |
Dec 31, 2019 | 10.87 | 11.05 | 10.72 | 10.78 | 712,765 | -0.13(-1.21%) |
Dec 30, 2019 | 11.01 | 11.04 | 10.85 | 10.91 | 169,100 | -0.07(-0.60%) |
Dec 27, 2019 | 11.02 | 11.03 | 10.86 | 10.98 | 114,229 | -0.03(-0.28%) |
Dec 26, 2019 | 11.15 | 11.27 | 10.90 | 11.01 | 170,351 | -0.11(-0.95%) |
Dec 24, 2019 | 10.78 | 11.11 | 10.73 | 11.11 | 258,243 | +0.33(+3.09%) |
Dec 23, 2019 | 10.79 | 10.81 | 10.52 | 10.78 | 209,670 | -0.01(-0.08%) |
Dec 20, 2019 | 10.70 | 10.82 | 10.52 | 10.79 | 1,583,353 | +0.12(+1.15%) |
Dec 19, 2019 | 10.74 | 10.78 | 10.66 | 10.66 | 126,089 | -0.14(-1.30%) |
Dec 18, 2019 | 10.56 | 10.80 | 10.38 | 10.80 | 182,493 | +0.28(+2.66%) |
Dec 17, 2019 | 10.75 | 10.80 | 10.52 | 10.52 | 164,214 | -0.25(-2.28%) |
Dec 16, 2019 | 10.95 | 11.00 | 10.52 | 10.77 | 388,709 | -0.13(-1.21%) |
Dec 13, 2019 | 10.79 | 10.90 | 10.65 | 10.90 | 332,989 | +0.05(+0.48%) |
Dec 12, 2019 | 10.69 | 10.95 | 10.59 | 10.85 | 186,550 | +0.16(+1.48%) |
Dec 11, 2019 | 10.65 | 10.75 | 10.60 | 10.69 | 187,317 | +0.08(+0.72%) |
Dec 10, 2019 | 10.63 | 10.70 | 10.54 | 10.61 | 176,548 | -0.02(-0.16%) |
Dec 09, 2019 | 10.48 | 10.73 | 10.48 | 10.63 | 220,107 | +0.15(+1.40%) |
Dec 06, 2019 | 10.57 | 10.70 | 10.48 | 10.48 | 242,247 | +0.03(+0.33%) |
Dec 05, 2019 | 10.52 | 10.55 | 10.41 | 10.45 | 122,451 | -0.04(-0.41%) |
Dec 04, 2019 | 10.36 | 10.73 | 10.33 | 10.49 | 249,857 | +0.25(+2.45%) |
Dec 03, 2019 | 10.53 | 10.61 | 10.22 | 10.24 | 309,393 | -0.41(-3.82%) |