Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.914 | 8.988 | 8.730 | 8.730 | 5,836 | -0.78(-8.21%) |
Feb 27, 2020 | 9.461 | 9.511 | 9.346 | 9.511 | 2,971 | +0.30(+3.28%) |
Feb 26, 2020 | 8.958 | 9.584 | 8.958 | 9.209 | 1,554 | +0.18(+2.04%) |
Feb 25, 2020 | 9.024 | 9.024 | 9.024 | 9.024 | 237 | -0.01(-0.08%) |
Feb 24, 2020 | 9.105 | 9.577 | 8.730 | 9.032 | 4,138 | -0.02(-0.24%) |
Feb 21, 2020 | 9.054 | 9.054 | 9.054 | 55 | +0.00(+0.00%) | |
Feb 20, 2020 | 9.257 | 9.293 | 9.032 | 9.054 | 1,327 | -0.30(-3.23%) |
Feb 19, 2020 | 9.209 | 9.356 | 9.209 | 9.356 | 2,481 | -0.11(-1.17%) |
Feb 18, 2020 | 9.516 | 9.516 | 9.393 | 9.466 | 1,761 | +0.26(+2.80%) |
Feb 14, 2020 | 9.209 | 9.209 | 9.209 | 100 | +0.00(+0.00%) | |
Feb 13, 2020 | 9.209 | 9.209 | 9.209 | 9.209 | 226 | -0.26(-2.72%) |
Feb 12, 2020 | 9.577 | 9.577 | 9.466 | 9.466 | 3,002 | +0.04(+0.39%) |
Feb 11, 2020 | 9.606 | 9.606 | 9.430 | 9.430 | 1,508 | -0.37(-3.76%) |
Feb 10, 2020 | 9.798 | 9.798 | 9.798 | 96 | +0.00(+0.00%) | |
Feb 07, 2020 | 9.341 | 9.798 | 9.209 | 9.798 | 1,221 | +0.66(+7.26%) |
Feb 06, 2020 | 9.135 | 9.135 | 9.135 | 249 | +0.00(+0.00%) | |
Feb 05, 2020 | 9.135 | 9.135 | 9.135 | 9.135 | 1,273 | +0.00(+0.00%) |
Feb 04, 2020 | 9.400 | 9.430 | 8.965 | 9.135 | 11,388 | -0.26(-2.75%) |
Feb 03, 2020 | 9.393 | 9.653 | 9.245 | 9.393 | 14,517 | -0.46(-4.71%) |
Jan 31, 2020 | 9.857 | 9.857 | 9.857 | 745 | +0.00(+0.00%) | |
Jan 30, 2020 | 9.857 | 9.857 | 9.857 | 200 | +0.00(+0.00%) | |
Jan 29, 2020 | 9.857 | 9.857 | 9.857 | 9.857 | 221 | +0.19(+1.98%) |
Jan 28, 2020 | 9.665 | 9.665 | 9.665 | 483 | +0.00(+0.00%) | |
Jan 27, 2020 | 9.820 | 9.945 | 9.614 | 9.665 | 12,186 | -0.22(-2.24%) |
Jan 24, 2020 | 10.24 | 10.85 | 9.879 | 9.886 | 5,565 | -0.14(-1.40%) |
Jan 23, 2020 | 10.00 | 10.36 | 10.00 | 10.03 | 7,514 | +0.19(+1.95%) |
Jan 22, 2020 | 9.857 | 9.857 | 9.835 | 9.835 | 1,193 | -0.08(-0.82%) |
Jan 21, 2020 | 10.01 | 10.01 | 9.820 | 9.916 | 5,509 | -0.12(-1.18%) |
Jan 17, 2020 | 10.35 | 10.37 | 10.02 | 10.03 | 2,171 | -0.35(-3.34%) |
Jan 16, 2020 | 10.38 | 10.38 | 10.38 | 10.38 | 1,187 | -0.01(-0.07%) |
Jan 15, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 2,417 | -0.07(-0.67%) |
Jan 14, 2020 | 10.51 | 10.65 | 10.35 | 10.46 | 18,800 | +0.21(+2.02%) |
Jan 13, 2020 | 11.25 | 11.25 | 10.25 | 10.25 | 766 | -0.31(-2.97%) |
Jan 10, 2020 | 10.56 | 10.56 | 10.56 | 574 | +0.00(+0.00%) | |
Jan 09, 2020 | 11.05 | 11.05 | 10.56 | 10.56 | 6,632 | -0.38(-3.51%) |
Jan 08, 2020 | 11.09 | 11.13 | 10.76 | 10.95 | 11,307 | -0.30(-2.71%) |
Jan 07, 2020 | 11.31 | 11.31 | 11.12 | 11.25 | 2,307 | -0.22(-1.96%) |
Jan 06, 2020 | 11.14 | 11.57 | 11.14 | 11.48 | 7,495 | -0.61(-5.06%) |
Jan 03, 2020 | 12.09 | 12.09 | 12.09 | 848 | +0.00(+0.00%) | |
Jan 02, 2020 | 11.10 | 12.38 | 11.10 | 12.09 | 3,947 | -0.25(-2.02%) |
Dec 31, 2019 | 11.79 | 12.34 | 11.60 | 12.34 | 5,565 | +0.11(+0.90%) |
Dec 30, 2019 | 12.07 | 12.35 | 10.89 | 12.23 | 27,838 | -0.38(-3.04%) |
Dec 27, 2019 | 12.98 | 12.98 | 11.32 | 12.61 | 14,117 | -0.18(-1.38%) |
Dec 26, 2019 | 12.65 | 13.26 | 12.55 | 12.79 | 41,392 | +1.11(+9.52%) |
Dec 24, 2019 | 11.05 | 12.52 | 11.05 | 11.68 | 32,171 | +1.19(+11.39%) |
Dec 23, 2019 | 10.31 | 10.87 | 10.19 | 10.48 | 3,446 | +0.06(+0.57%) |
Dec 20, 2019 | 10.63 | 10.63 | 10.38 | 10.42 | 5,836 | -0.15(-1.46%) |
Dec 19, 2019 | 10.31 | 10.69 | 10.31 | 10.58 | 6,916 | +0.27(+2.57%) |
Dec 18, 2019 | 10.31 | 10.78 | 9.989 | 10.31 | 27,920 | +0.22(+2.19%) |
Dec 17, 2019 | 10.55 | 10.55 | 9.688 | 10.09 | 3,696 | -0.22(-2.14%) |
Dec 16, 2019 | 10.72 | 10.72 | 10.08 | 10.31 | 12,075 | -0.51(-4.70%) |
Dec 13, 2019 | 10.87 | 11.06 | 10.58 | 10.82 | 23,076 | +0.13(+1.17%) |
Dec 12, 2019 | 10.19 | 11.12 | 10.19 | 10.70 | 30,384 | +0.37(+3.57%) |
Dec 11, 2019 | 10.05 | 10.33 | 9.621 | 10.33 | 6,373 | +0.34(+3.37%) |
Dec 10, 2019 | 9.991 | 9.991 | 9.991 | 9.991 | 1,653 | -0.25(-2.44%) |
Dec 09, 2019 | 10.30 | 10.47 | 9.686 | 10.24 | 9,073 | -0.04(-0.42%) |
Dec 06, 2019 | 9.400 | 10.30 | 9.400 | 10.28 | 1,764 | +0.41(+4.18%) |
Dec 05, 2019 | 10.39 | 10.87 | 9.872 | 9.872 | 8,409 | -0.88(-8.16%) |
Dec 04, 2019 | 10.75 | 10.75 | 10.75 | 153 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.39 | 10.75 | 10.39 | 10.75 | 1,071 | -0.09(-0.85%) |