Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 6.509 | 7.130 | 6.471 | 6.985 | 65,150 | -0.14(-2.03%) |
Feb 27, 2020 | 7.290 | 7.994 | 6.738 | 7.130 | 110,529 | -0.66(-8.45%) |
Feb 26, 2020 | 8.534 | 8.670 | 7.785 | 7.788 | 39,959 | -0.55(-6.62%) |
Feb 25, 2020 | 9.463 | 9.463 | 8.317 | 8.340 | 49,519 | -0.95(-10.24%) |
Feb 24, 2020 | 9.368 | 9.581 | 9.065 | 9.292 | 92,022 | -1.11(-10.65%) |
Feb 21, 2020 | 10.60 | 10.61 | 10.32 | 10.40 | 21,541 | -0.23(-2.14%) |
Feb 20, 2020 | 10.10 | 10.63 | 10.10 | 10.63 | 58,890 | +0.64(+6.45%) |
Feb 19, 2020 | 9.935 | 10.06 | 9.673 | 9.983 | 15,307 | +0.08(+0.79%) |
Feb 18, 2020 | 9.741 | 10.03 | 9.741 | 9.905 | 14,729 | +0.13(+1.32%) |
Feb 14, 2020 | 9.943 | 9.945 | 9.709 | 9.775 | 7,618 | -0.09(-0.92%) |
Feb 13, 2020 | 9.673 | 9.954 | 9.673 | 9.866 | 17,803 | -0.11(-1.12%) |
Feb 12, 2020 | 9.722 | 10.01 | 9.722 | 9.978 | 32,659 | +0.47(+4.97%) |
Feb 11, 2020 | 9.456 | 9.596 | 9.456 | 9.505 | 14,514 | +0.24(+2.55%) |
Feb 10, 2020 | 9.151 | 9.334 | 9.151 | 9.269 | 19,077 | +0.09(+1.01%) |
Feb 07, 2020 | 9.391 | 9.398 | 9.098 | 9.176 | 25,744 | -0.46(-4.80%) |
Feb 06, 2020 | 9.935 | 9.935 | 9.623 | 9.639 | 40,521 | -0.19(-1.97%) |
Feb 05, 2020 | 9.497 | 9.859 | 9.497 | 9.832 | 51,973 | +0.62(+6.78%) |
Feb 04, 2020 | 9.288 | 9.444 | 9.150 | 9.208 | 32,514 | +0.21(+2.34%) |
Feb 03, 2020 | 8.827 | 9.235 | 8.827 | 8.998 | 32,790 | +0.28(+3.22%) |
Jan 31, 2020 | 9.398 | 9.398 | 8.649 | 8.717 | 60,158 | -0.83(-8.71%) |
Jan 30, 2020 | 9.532 | 9.604 | 9.330 | 9.549 | 29,420 | -0.18(-1.86%) |
Jan 29, 2020 | 9.859 | 9.955 | 9.730 | 9.730 | 49,918 | -0.08(-0.81%) |
Jan 28, 2020 | 9.707 | 9.893 | 9.657 | 9.810 | 32,646 | +0.17(+1.78%) |
Jan 27, 2020 | 9.338 | 9.806 | 9.067 | 9.638 | 129,478 | -0.26(-2.62%) |
Jan 24, 2020 | 10.35 | 10.35 | 9.745 | 9.897 | 47,549 | -0.41(-3.93%) |
Jan 23, 2020 | 10.21 | 10.36 | 9.979 | 10.30 | 22,151 | -0.01(-0.12%) |
Jan 22, 2020 | 10.52 | 10.54 | 10.28 | 10.31 | 12,609 | -0.10(-0.94%) |
Jan 21, 2020 | 10.51 | 10.54 | 10.29 | 10.41 | 38,010 | -0.21(-1.95%) |
Jan 17, 2020 | 10.81 | 10.81 | 10.53 | 10.62 | 39,142 | -0.04(-0.39%) |
Jan 16, 2020 | 10.50 | 10.79 | 10.50 | 10.66 | 94,184 | +0.44(+4.28%) |
Jan 15, 2020 | 10.26 | 10.38 | 10.16 | 10.22 | 43,950 | -0.21(-1.98%) |
Jan 14, 2020 | 10.21 | 10.57 | 10.18 | 10.43 | 53,202 | +0.17(+1.64%) |
Jan 13, 2020 | 10.05 | 10.27 | 9.870 | 10.26 | 57,342 | +0.21(+2.04%) |
Jan 10, 2020 | 10.16 | 10.16 | 9.908 | 10.06 | 58,582 | -0.12(-1.20%) |
Jan 09, 2020 | 10.29 | 10.37 | 9.979 | 10.18 | 268,353 | -0.12(-1.18%) |
Jan 08, 2020 | 10.27 | 10.53 | 10.22 | 10.30 | 58,456 | +0.02(+0.15%) |
Jan 07, 2020 | 10.32 | 10.45 | 10.09 | 10.29 | 32,727 | -0.09(-0.88%) |
Jan 06, 2020 | 10.10 | 10.41 | 10.02 | 10.38 | 83,523 | +0.10(+0.96%) |
Jan 03, 2020 | 10.11 | 10.32 | 10.10 | 10.28 | 45,972 | -0.20(-1.92%) |
Jan 02, 2020 | 10.97 | 10.98 | 10.36 | 10.48 | 106,859 | -0.29(-2.72%) |
Dec 31, 2019 | 10.50 | 10.86 | 10.49 | 10.77 | 52,540 | +0.08(+0.78%) |
Dec 30, 2019 | 10.96 | 11.00 | 10.57 | 10.69 | 68,263 | -0.24(-2.19%) |
Dec 27, 2019 | 10.98 | 11.14 | 10.84 | 10.93 | 97,462 | +0.12(+1.09%) |
Dec 26, 2019 | 10.73 | 10.82 | 10.55 | 10.81 | 73,435 | +0.22(+2.11%) |
Dec 24, 2019 | 10.58 | 10.63 | 10.55 | 10.59 | 29,948 | +0.15(+1.39%) |
Dec 23, 2019 | 10.68 | 10.68 | 10.38 | 10.44 | 77,074 | -0.15(-1.38%) |
Dec 20, 2019 | 10.60 | 10.75 | 10.52 | 10.59 | 77,249 | +0.09(+0.82%) |
Dec 19, 2019 | 10.37 | 10.59 | 10.37 | 10.50 | 131,208 | +0.16(+1.53%) |
Dec 18, 2019 | 10.09 | 10.43 | 10.08 | 10.34 | 176,423 | +0.29(+2.92%) |
Dec 17, 2019 | 9.773 | 10.06 | 9.648 | 10.05 | 158,335 | +0.31(+3.20%) |
Dec 16, 2019 | 9.926 | 9.956 | 9.724 | 9.739 | 123,681 | -0.01(-0.12%) |
Dec 13, 2019 | 10.41 | 10.41 | 9.724 | 9.751 | 202,058 | -0.61(-5.88%) |
Dec 12, 2019 | 9.815 | 10.40 | 9.743 | 10.36 | 317,409 | +0.56(+5.75%) |
Dec 11, 2019 | 9.994 | 9.994 | 9.647 | 9.796 | 55,890 | -0.22(-2.17%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.861 | 10.01 | 19,937 | -0.03(-0.34%) |
Dec 09, 2019 | 9.865 | 10.23 | 9.835 | 10.05 | 107,907 | +0.14(+1.42%) |
Dec 06, 2019 | 9.648 | 10.02 | 9.648 | 9.907 | 84,081 | +0.65(+7.03%) |
Dec 05, 2019 | 9.477 | 9.529 | 9.210 | 9.256 | 52,051 | -0.10(-1.10%) |
Dec 04, 2019 | 9.260 | 9.534 | 9.260 | 9.359 | 102,379 | +0.21(+2.25%) |
Dec 03, 2019 | 9.260 | 9.260 | 9.035 | 9.153 | 77,672 | -0.42(-4.41%) |