Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.66 | 10.66 | 9.832 | 10.45 | 43,825 | -0.34(-3.14%) |
Feb 27, 2020 | 9.502 | 11.08 | 9.502 | 10.79 | 46,464 | +0.78(+7.82%) |
Feb 26, 2020 | 9.893 | 10.21 | 9.702 | 10.01 | 28,280 | +0.15(+1.50%) |
Feb 25, 2020 | 10.04 | 10.24 | 9.728 | 9.858 | 27,676 | -0.10(-0.96%) |
Feb 24, 2020 | 9.146 | 10.08 | 9.137 | 9.954 | 35,904 | +0.70(+7.61%) |
Feb 21, 2020 | 9.685 | 9.685 | 9.250 | 9.250 | 94,208 | +0.03(+0.38%) |
Feb 20, 2020 | 10.00 | 10.21 | 9.215 | 9.215 | 55,267 | +0.30(+3.41%) |
Feb 19, 2020 | 9.198 | 9.485 | 8.911 | 8.911 | 31,673 | -0.33(-3.57%) |
Feb 18, 2020 | 9.606 | 9.624 | 9.104 | 9.241 | 12,312 | -0.38(-3.93%) |
Feb 14, 2020 | 9.691 | 9.715 | 9.572 | 9.619 | 15,413 | -0.06(-0.58%) |
Feb 13, 2020 | 9.761 | 9.767 | 9.593 | 9.676 | 20,227 | -0.05(-0.54%) |
Feb 12, 2020 | 9.763 | 9.876 | 9.650 | 9.728 | 19,267 | -0.03(-0.36%) |
Feb 11, 2020 | 9.806 | 9.815 | 9.693 | 9.763 | 20,348 | +0.06(+0.63%) |
Feb 10, 2020 | 9.512 | 9.909 | 9.512 | 9.702 | 15,347 | +0.25(+2.64%) |
Feb 07, 2020 | 9.950 | 9.950 | 9.452 | 9.452 | 38,647 | -0.48(-4.86%) |
Feb 06, 2020 | 10.25 | 10.37 | 9.935 | 9.935 | 22,224 | -0.23(-2.29%) |
Feb 05, 2020 | 10.25 | 10.34 | 10.05 | 10.17 | 53,145 | +0.05(+0.51%) |
Feb 04, 2020 | 10.31 | 10.91 | 9.926 | 10.12 | 16,064 | +0.09(+0.86%) |
Feb 03, 2020 | 9.831 | 10.21 | 9.831 | 10.03 | 18,509 | +0.09(+0.95%) |
Jan 31, 2020 | 10.94 | 10.94 | 9.926 | 9.935 | 28,318 | -0.91(-8.42%) |
Jan 30, 2020 | 11.20 | 11.24 | 10.85 | 10.85 | 20,133 | -0.33(-2.93%) |
Jan 29, 2020 | 11.36 | 11.41 | 11.16 | 11.18 | 18,232 | -0.14(-1.22%) |
Jan 28, 2020 | 11.38 | 11.69 | 11.22 | 11.31 | 28,051 | -0.18(-1.57%) |
Jan 27, 2020 | 11.54 | 11.95 | 11.49 | 11.49 | 20,993 | -0.37(-3.12%) |
Jan 24, 2020 | 11.93 | 12.05 | 11.86 | 11.86 | 7,775 | -0.12(-1.01%) |
Jan 23, 2020 | 11.90 | 12.08 | 11.77 | 11.99 | 11,645 | -0.09(-0.78%) |
Jan 22, 2020 | 11.99 | 12.11 | 11.94 | 12.08 | 10,275 | -0.05(-0.43%) |
Jan 21, 2020 | 12.01 | 12.29 | 11.84 | 12.13 | 22,045 | +0.08(+0.64%) |
Jan 17, 2020 | 12.45 | 12.45 | 12.00 | 12.05 | 24,720 | -0.28(-2.24%) |
Jan 16, 2020 | 12.25 | 12.39 | 12.07 | 12.33 | 8,888 | +0.17(+1.42%) |
Jan 15, 2020 | 12.05 | 12.48 | 11.96 | 12.16 | 9,725 | +0.07(+0.57%) |
Jan 14, 2020 | 11.86 | 12.55 | 11.86 | 12.09 | 25,852 | +0.04(+0.36%) |
Jan 13, 2020 | 12.02 | 12.11 | 11.62 | 12.05 | 15,837 | +0.17(+1.45%) |
Jan 10, 2020 | 11.74 | 11.93 | 11.74 | 11.87 | 13,578 | -0.03(-0.29%) |
Jan 09, 2020 | 11.89 | 11.99 | 11.74 | 11.91 | 15,808 | +0.02(+0.14%) |
Jan 08, 2020 | 11.85 | 12.03 | 11.48 | 11.89 | 16,326 | -0.05(-0.43%) |
Jan 07, 2020 | 11.80 | 12.01 | 11.66 | 11.94 | 60,660 | +0.12(+1.02%) |
Jan 06, 2020 | 11.54 | 11.87 | 11.46 | 11.82 | 14,654 | +0.08(+0.66%) |
Jan 03, 2020 | 11.76 | 11.95 | 11.72 | 11.74 | 11,838 | -0.10(-0.87%) |
Jan 02, 2020 | 11.77 | 11.99 | 11.72 | 11.85 | 17,979 | +0.18(+1.55%) |
Dec 31, 2019 | 11.48 | 11.73 | 11.46 | 11.67 | 42,941 | +0.09(+0.74%) |
Dec 30, 2019 | 11.60 | 11.85 | 11.49 | 11.58 | 21,304 | +0.00(+0.00%) |
Dec 27, 2019 | 11.37 | 11.78 | 11.35 | 11.58 | 21,354 | +0.16(+1.36%) |
Dec 26, 2019 | 11.31 | 11.55 | 11.31 | 11.43 | 25,114 | +0.19(+1.69%) |
Dec 24, 2019 | 11.29 | 11.30 | 10.94 | 11.24 | 25,997 | +0.12(+1.09%) |
Dec 23, 2019 | 11.24 | 11.33 | 11.10 | 11.12 | 45,300 | -0.02(-0.16%) |
Dec 20, 2019 | 11.36 | 11.44 | 11.08 | 11.13 | 144,841 | -0.21(-1.82%) |
Dec 19, 2019 | 11.30 | 11.46 | 11.29 | 11.34 | 19,496 | -0.03(-0.23%) |
Dec 18, 2019 | 11.36 | 11.55 | 11.21 | 11.36 | 48,502 | +0.02(+0.15%) |
Dec 17, 2019 | 11.58 | 11.58 | 11.33 | 11.35 | 40,151 | -0.22(-1.86%) |
Dec 16, 2019 | 11.41 | 11.64 | 11.32 | 11.56 | 30,457 | +0.15(+1.28%) |
Dec 13, 2019 | 11.20 | 11.50 | 11.20 | 11.42 | 31,335 | +0.07(+0.61%) |
Dec 12, 2019 | 11.45 | 11.50 | 11.30 | 11.35 | 65,388 | -0.15(-1.27%) |
Dec 11, 2019 | 11.33 | 11.52 | 11.28 | 11.49 | 25,536 | +0.22(+1.91%) |
Dec 10, 2019 | 11.26 | 11.37 | 11.07 | 11.28 | 24,309 | +0.08(+0.69%) |
Dec 09, 2019 | 11.73 | 11.80 | 11.20 | 11.20 | 37,114 | -0.57(-4.83%) |
Dec 06, 2019 | 11.78 | 11.86 | 11.68 | 11.77 | 10,793 | +0.28(+2.48%) |
Dec 05, 2019 | 11.72 | 12.03 | 11.43 | 11.49 | 13,773 | -0.10(-0.89%) |
Dec 04, 2019 | 11.29 | 11.66 | 11.29 | 11.59 | 37,244 | +0.37(+3.30%) |
Dec 03, 2019 | 11.32 | 11.42 | 11.01 | 11.22 | 104,149 | -0.22(-1.88%) |