Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.939 | 9.939 | 9.683 | 9.818 | 290,178 | -0.26(-2.61%) |
Feb 27, 2020 | 10.28 | 10.32 | 9.912 | 10.08 | 385,666 | -0.38(-3.67%) |
Feb 26, 2020 | 10.22 | 10.47 | 10.20 | 10.47 | 393,286 | +0.25(+2.44%) |
Feb 25, 2020 | 10.46 | 10.46 | 10.20 | 10.22 | 332,666 | -0.20(-1.88%) |
Feb 24, 2020 | 10.65 | 10.65 | 10.35 | 10.41 | 333,017 | -0.29(-2.71%) |
Feb 21, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 126,860 | +0.01(+0.06%) |
Feb 20, 2020 | 10.65 | 10.70 | 10.63 | 10.69 | 86,127 | +0.06(+0.55%) |
Feb 19, 2020 | 10.63 | 10.66 | 10.59 | 10.64 | 130,321 | +0.01(+0.06%) |
Feb 18, 2020 | 10.61 | 10.64 | 10.58 | 10.63 | 74,997 | +0.01(+0.13%) |
Feb 14, 2020 | 10.60 | 10.62 | 10.58 | 10.62 | 70,726 | +0.01(+0.06%) |
Feb 13, 2020 | 10.60 | 10.61 | 10.56 | 10.61 | 120,394 | +0.01(+0.13%) |
Feb 12, 2020 | 10.60 | 10.60 | 10.56 | 10.60 | 101,397 | +0.02(+0.19%) |
Feb 11, 2020 | 10.62 | 10.62 | 10.51 | 10.58 | 99,520 | -0.01(-0.13%) |
Feb 10, 2020 | 10.56 | 10.64 | 10.55 | 10.59 | 183,110 | +0.03(+0.25%) |
Feb 07, 2020 | 10.50 | 10.56 | 10.47 | 10.56 | 127,874 | +0.05(+0.51%) |
Feb 06, 2020 | 10.52 | 10.52 | 10.45 | 10.51 | 139,565 | -0.01(-0.06%) |
Feb 05, 2020 | 10.47 | 10.52 | 10.45 | 10.52 | 178,957 | +0.07(+0.71%) |
Feb 04, 2020 | 10.45 | 10.52 | 10.43 | 10.44 | 191,787 | +0.00(+0.00%) |
Feb 03, 2020 | 10.41 | 10.44 | 10.39 | 10.44 | 183,211 | +0.00(+0.00%) |
Jan 31, 2020 | 10.47 | 10.49 | 10.41 | 10.44 | 89,676 | -0.01(-0.13%) |
Jan 30, 2020 | 10.47 | 10.51 | 10.41 | 10.45 | 113,422 | -0.02(-0.19%) |
Jan 29, 2020 | 10.55 | 10.55 | 10.46 | 10.47 | 168,159 | -0.06(-0.57%) |
Jan 28, 2020 | 10.51 | 10.54 | 10.45 | 10.54 | 138,031 | +0.03(+0.26%) |
Jan 27, 2020 | 10.52 | 10.53 | 10.41 | 10.51 | 172,143 | -0.05(-0.51%) |
Jan 24, 2020 | 10.58 | 10.59 | 10.55 | 10.56 | 196,214 | -0.01(-0.13%) |
Jan 23, 2020 | 10.55 | 10.58 | 10.54 | 10.58 | 183,086 | +0.04(+0.38%) |
Jan 22, 2020 | 10.53 | 10.54 | 10.49 | 10.54 | 95,639 | +0.02(+0.19%) |
Jan 21, 2020 | 10.44 | 10.52 | 10.41 | 10.52 | 140,877 | +0.06(+0.56%) |
Jan 17, 2020 | 10.52 | 10.55 | 10.39 | 10.46 | 200,721 | -0.06(-0.57%) |
Jan 16, 2020 | 10.47 | 10.52 | 10.47 | 10.52 | 125,093 | +0.04(+0.38%) |
Jan 15, 2020 | 10.44 | 10.48 | 10.43 | 10.48 | 171,278 | +0.07(+0.64%) |
Jan 14, 2020 | 10.40 | 10.46 | 10.39 | 10.41 | 146,314 | +0.02(+0.19%) |
Jan 13, 2020 | 10.41 | 10.42 | 10.38 | 10.39 | 138,133 | +0.01(+0.13%) |
Jan 10, 2020 | 10.36 | 10.40 | 10.35 | 10.38 | 155,648 | +0.03(+0.26%) |
Jan 09, 2020 | 10.35 | 10.38 | 10.30 | 10.35 | 100,668 | -0.01(-0.13%) |
Jan 08, 2020 | 10.26 | 10.36 | 10.26 | 10.36 | 210,126 | +0.11(+1.04%) |
Jan 07, 2020 | 10.19 | 10.26 | 10.17 | 10.26 | 184,852 | +0.07(+0.72%) |
Jan 06, 2020 | 10.08 | 10.21 | 10.06 | 10.18 | 129,217 | +0.02(+0.20%) |
Jan 03, 2020 | 10.15 | 10.20 | 10.12 | 10.16 | 75,721 | -0.02(-0.20%) |
Jan 02, 2020 | 10.25 | 10.25 | 10.18 | 10.18 | 107,705 | -0.03(-0.33%) |
Dec 31, 2019 | 10.14 | 10.22 | 10.13 | 10.22 | 95,102 | +0.07(+0.66%) |
Dec 30, 2019 | 10.10 | 10.16 | 10.07 | 10.15 | 154,752 | +0.05(+0.46%) |
Dec 27, 2019 | 10.06 | 10.11 | 10.00 | 10.10 | 201,322 | +0.07(+0.73%) |
Dec 26, 2019 | 10.06 | 10.08 | 10.03 | 10.03 | 76,598 | -0.03(-0.26%) |
Dec 24, 2019 | 10.04 | 10.07 | 10.01 | 10.06 | 60,546 | +0.06(+0.60%) |
Dec 23, 2019 | 10.01 | 10.02 | 9.991 | 9.997 | 117,354 | +0.01(+0.13%) |
Dec 20, 2019 | 9.957 | 10.02 | 9.917 | 9.984 | 144,681 | +0.03(+0.27%) |
Dec 19, 2019 | 9.937 | 9.984 | 9.878 | 9.957 | 200,054 | +0.03(+0.32%) |
Dec 18, 2019 | 9.906 | 9.932 | 9.899 | 9.926 | 153,553 | +0.04(+0.40%) |
Dec 17, 2019 | 9.827 | 9.906 | 9.827 | 9.886 | 138,140 | +0.08(+0.81%) |
Dec 16, 2019 | 9.787 | 9.833 | 9.767 | 9.807 | 153,090 | +0.04(+0.41%) |
Dec 13, 2019 | 9.741 | 9.767 | 9.714 | 9.767 | 181,588 | +0.01(+0.07%) |
Dec 12, 2019 | 9.774 | 9.797 | 9.741 | 9.761 | 178,646 | -0.02(-0.20%) |
Dec 11, 2019 | 9.774 | 9.794 | 9.761 | 9.780 | 117,139 | +0.01(+0.07%) |
Dec 10, 2019 | 9.780 | 9.800 | 9.767 | 9.774 | 111,411 | -0.01(-0.07%) |
Dec 09, 2019 | 9.767 | 9.795 | 9.741 | 9.780 | 117,771 | +0.02(+0.20%) |
Dec 06, 2019 | 9.800 | 9.813 | 9.754 | 9.761 | 129,230 | -0.03(-0.27%) |
Dec 05, 2019 | 9.840 | 9.840 | 9.754 | 9.787 | 111,658 | -0.05(-0.47%) |
Dec 04, 2019 | 9.767 | 9.860 | 9.741 | 9.833 | 150,973 | +0.05(+0.47%) |
Dec 03, 2019 | 9.741 | 9.794 | 9.714 | 9.787 | 252,887 | +0.02(+0.20%) |