Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.613 | 8.735 | 8.304 | 8.548 | 340,160 | -0.24(-2.77%) |
Feb 27, 2020 | 9.084 | 9.158 | 8.556 | 8.792 | 539,841 | -0.43(-4.67%) |
Feb 26, 2020 | 9.393 | 9.491 | 9.214 | 9.223 | 93,587 | -0.13(-1.39%) |
Feb 25, 2020 | 9.629 | 9.661 | 9.344 | 9.353 | 189,995 | -0.28(-2.95%) |
Feb 24, 2020 | 9.913 | 9.925 | 9.588 | 9.637 | 233,389 | -0.41(-4.05%) |
Feb 21, 2020 | 10.14 | 10.15 | 10.01 | 10.04 | 96,362 | -0.10(-0.96%) |
Feb 20, 2020 | 10.12 | 10.24 | 9.994 | 10.14 | 73,058 | +0.00(+0.00%) |
Feb 19, 2020 | 10.17 | 10.19 | 9.946 | 10.14 | 96,527 | -0.01(-0.08%) |
Feb 18, 2020 | 10.08 | 10.29 | 9.970 | 10.15 | 125,641 | +0.04(+0.40%) |
Feb 14, 2020 | 10.06 | 10.23 | 10.06 | 10.11 | 77,040 | -0.03(-0.32%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.05 | 10.14 | 67,734 | -0.01(-0.08%) |
Feb 12, 2020 | 9.994 | 10.28 | 9.986 | 10.15 | 118,335 | +0.16(+1.63%) |
Feb 11, 2020 | 9.954 | 10.12 | 9.897 | 9.986 | 160,695 | +0.06(+0.57%) |
Feb 10, 2020 | 9.905 | 10.02 | 9.864 | 9.929 | 90,983 | -0.03(-0.33%) |
Feb 07, 2020 | 10.03 | 10.04 | 9.905 | 9.962 | 159,742 | -0.07(-0.73%) |
Feb 06, 2020 | 10.22 | 10.22 | 9.816 | 10.04 | 239,111 | -0.16(-1.59%) |
Feb 05, 2020 | 10.47 | 10.47 | 10.08 | 10.20 | 137,917 | +0.21(+2.12%) |
Feb 04, 2020 | 10.03 | 10.10 | 9.864 | 9.986 | 133,863 | +0.00(+0.00%) |
Feb 03, 2020 | 10.17 | 10.30 | 9.873 | 9.986 | 144,027 | -0.17(-1.68%) |
Jan 31, 2020 | 10.32 | 10.39 | 10.08 | 10.16 | 184,110 | -0.02(-0.24%) |
Jan 30, 2020 | 10.32 | 10.37 | 10.11 | 10.18 | 210,103 | -0.11(-1.08%) |
Jan 29, 2020 | 10.27 | 10.39 | 10.21 | 10.29 | 169,487 | -0.02(-0.15%) |
Jan 28, 2020 | 10.19 | 10.44 | 10.19 | 10.31 | 119,082 | +0.13(+1.24%) |
Jan 27, 2020 | 10.36 | 10.39 | 10.12 | 10.18 | 231,321 | -0.28(-2.72%) |
Jan 24, 2020 | 10.52 | 10.59 | 10.38 | 10.47 | 203,168 | -0.06(-0.53%) |
Jan 23, 2020 | 10.63 | 10.63 | 10.39 | 10.52 | 107,851 | -0.15(-1.41%) |
Jan 22, 2020 | 10.34 | 10.83 | 10.34 | 10.67 | 336,188 | +0.55(+5.47%) |
Jan 21, 2020 | 10.24 | 10.28 | 9.905 | 10.12 | 262,265 | -0.22(-2.14%) |
Jan 17, 2020 | 10.40 | 10.49 | 10.28 | 10.34 | 150,795 | -0.06(-0.53%) |
Jan 16, 2020 | 10.47 | 10.56 | 10.36 | 10.39 | 100,677 | -0.06(-0.60%) |
Jan 15, 2020 | 10.46 | 10.58 | 10.39 | 10.46 | 88,778 | -0.02(-0.15%) |
Jan 14, 2020 | 10.60 | 10.72 | 10.44 | 10.47 | 78,252 | -0.10(-0.97%) |
Jan 13, 2020 | 10.56 | 10.62 | 10.36 | 10.58 | 255,988 | +0.01(+0.07%) |
Jan 10, 2020 | 10.62 | 10.66 | 10.55 | 10.57 | 52,120 | -0.04(-0.37%) |
Jan 09, 2020 | 10.88 | 10.92 | 10.60 | 10.61 | 115,140 | -0.27(-2.47%) |
Jan 08, 2020 | 11.05 | 11.12 | 10.81 | 10.88 | 100,899 | -0.23(-2.06%) |
Jan 07, 2020 | 11.15 | 11.22 | 11.00 | 11.11 | 112,967 | -0.06(-0.57%) |
Jan 06, 2020 | 11.02 | 11.17 | 10.88 | 11.17 | 208,401 | +0.24(+2.17%) |
Jan 03, 2020 | 10.71 | 10.95 | 10.69 | 10.93 | 194,819 | +0.26(+2.44%) |
Jan 02, 2020 | 10.67 | 10.81 | 10.59 | 10.67 | 136,359 | +0.05(+0.45%) |
Dec 31, 2019 | 10.54 | 10.73 | 10.51 | 10.62 | 195,072 | +0.13(+1.21%) |
Dec 30, 2019 | 10.39 | 10.65 | 10.39 | 10.50 | 182,494 | +0.00(+0.00%) |
Dec 27, 2019 | 10.66 | 10.69 | 10.44 | 10.50 | 115,626 | -0.17(-1.63%) |
Dec 26, 2019 | 10.73 | 10.81 | 10.62 | 10.67 | 86,021 | +0.04(+0.37%) |
Dec 24, 2019 | 10.42 | 10.64 | 10.39 | 10.63 | 55,409 | +0.15(+1.43%) |
Dec 23, 2019 | 10.47 | 10.51 | 10.31 | 10.48 | 154,524 | +0.01(+0.08%) |
Dec 20, 2019 | 10.48 | 10.61 | 10.36 | 10.47 | 182,927 | -0.02(-0.15%) |
Dec 19, 2019 | 10.24 | 10.56 | 10.20 | 10.49 | 220,904 | +0.41(+4.08%) |
Dec 18, 2019 | 9.636 | 10.26 | 9.557 | 10.08 | 402,087 | +0.52(+5.46%) |
Dec 17, 2019 | 9.470 | 9.557 | 9.430 | 9.557 | 87,623 | +0.10(+1.09%) |
Dec 16, 2019 | 9.446 | 9.525 | 9.391 | 9.454 | 142,260 | +0.04(+0.42%) |
Dec 13, 2019 | 9.288 | 9.430 | 9.241 | 9.415 | 139,788 | +0.11(+1.19%) |
Dec 12, 2019 | 9.233 | 9.355 | 9.217 | 9.304 | 173,411 | +0.05(+0.51%) |
Dec 11, 2019 | 9.280 | 9.320 | 9.217 | 9.256 | 50,946 | -0.02(-0.26%) |
Dec 10, 2019 | 9.154 | 9.328 | 9.154 | 9.280 | 89,524 | +0.13(+1.47%) |
Dec 09, 2019 | 9.296 | 9.367 | 9.146 | 9.146 | 116,129 | -0.14(-1.53%) |
Dec 06, 2019 | 9.185 | 9.328 | 9.185 | 9.288 | 75,397 | +0.09(+1.03%) |
Dec 05, 2019 | 9.138 | 9.241 | 9.130 | 9.193 | 60,355 | +0.02(+0.26%) |
Dec 04, 2019 | 9.320 | 9.328 | 9.170 | 9.170 | 81,116 | -0.08(-0.85%) |
Dec 03, 2019 | 9.170 | 9.272 | 9.035 | 9.249 | 68,405 | +0.06(+0.60%) |