Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.480 | 9.480 | 9.147 | 9.307 | 544,442 | -0.35(-3.58%) |
Feb 27, 2020 | 9.905 | 9.905 | 9.495 | 9.653 | 571,583 | -0.32(-3.21%) |
Feb 26, 2020 | 9.942 | 10.10 | 9.930 | 9.973 | 221,958 | +0.07(+0.75%) |
Feb 25, 2020 | 10.37 | 10.39 | 9.853 | 9.899 | 461,702 | -0.47(-4.52%) |
Feb 24, 2020 | 10.52 | 10.52 | 10.32 | 10.37 | 330,313 | -0.17(-1.58%) |
Feb 21, 2020 | 10.58 | 10.60 | 10.49 | 10.53 | 270,437 | -0.07(-0.64%) |
Feb 20, 2020 | 10.52 | 10.60 | 10.52 | 10.60 | 88,435 | +0.10(+0.94%) |
Feb 19, 2020 | 10.54 | 10.57 | 10.50 | 10.50 | 97,017 | -0.05(-0.47%) |
Feb 18, 2020 | 10.54 | 10.57 | 10.52 | 10.55 | 117,648 | +0.01(+0.06%) |
Feb 14, 2020 | 10.57 | 10.58 | 10.52 | 10.55 | 93,226 | -0.01(-0.12%) |
Feb 13, 2020 | 10.49 | 10.56 | 10.48 | 10.56 | 282,826 | +0.05(+0.47%) |
Feb 12, 2020 | 10.55 | 10.55 | 10.49 | 10.51 | 170,006 | -0.01(-0.12%) |
Feb 11, 2020 | 10.53 | 10.53 | 10.49 | 10.52 | 111,553 | +0.02(+0.23%) |
Feb 10, 2020 | 10.52 | 10.52 | 10.49 | 10.50 | 96,623 | -0.04(-0.35%) |
Feb 07, 2020 | 10.49 | 10.53 | 10.49 | 10.53 | 81,552 | +0.01(+0.12%) |
Feb 06, 2020 | 10.50 | 10.52 | 10.49 | 10.52 | 159,864 | +0.02(+0.23%) |
Feb 05, 2020 | 10.45 | 10.50 | 10.45 | 10.50 | 142,951 | +0.05(+0.47%) |
Feb 04, 2020 | 10.43 | 10.45 | 10.40 | 10.45 | 97,584 | +0.07(+0.71%) |
Feb 03, 2020 | 10.37 | 10.44 | 10.37 | 10.37 | 240,561 | +0.00(+0.00%) |
Jan 31, 2020 | 10.42 | 10.42 | 10.34 | 10.37 | 178,832 | -0.04(-0.41%) |
Jan 30, 2020 | 10.37 | 10.42 | 10.37 | 10.42 | 264,113 | +0.01(+0.06%) |
Jan 29, 2020 | 10.42 | 10.46 | 10.41 | 10.41 | 289,957 | -0.02(-0.18%) |
Jan 28, 2020 | 10.42 | 10.44 | 10.42 | 10.43 | 102,331 | +0.04(+0.41%) |
Jan 27, 2020 | 10.36 | 10.39 | 10.34 | 10.39 | 157,196 | -0.04(-0.41%) |
Jan 24, 2020 | 10.50 | 10.54 | 10.43 | 10.43 | 229,580 | -0.07(-0.70%) |
Jan 23, 2020 | 10.52 | 10.53 | 10.49 | 10.50 | 140,630 | -0.02(-0.23%) |
Jan 22, 2020 | 10.50 | 10.54 | 10.50 | 10.53 | 117,775 | +0.04(+0.41%) |
Jan 21, 2020 | 10.47 | 10.50 | 10.47 | 10.49 | 185,342 | -0.02(-0.24%) |
Jan 17, 2020 | 10.50 | 10.53 | 10.49 | 10.51 | 149,000 | +0.01(+0.12%) |
Jan 16, 2020 | 10.48 | 10.50 | 10.46 | 10.50 | 89,701 | +0.06(+0.53%) |
Jan 15, 2020 | 10.40 | 10.47 | 10.40 | 10.44 | 186,636 | +0.04(+0.38%) |
Jan 14, 2020 | 10.40 | 10.43 | 10.39 | 10.40 | 114,595 | +0.02(+0.16%) |
Jan 13, 2020 | 10.36 | 10.40 | 10.36 | 10.39 | 1,514,554 | +0.02(+0.24%) |
Jan 10, 2020 | 10.36 | 10.37 | 10.36 | 10.36 | 257,629 | -0.01(-0.06%) |
Jan 09, 2020 | 10.36 | 10.39 | 10.36 | 10.37 | 96,182 | +0.01(+0.12%) |
Jan 08, 2020 | 10.34 | 10.37 | 10.33 | 10.36 | 81,776 | +0.01(+0.06%) |
Jan 07, 2020 | 10.36 | 10.37 | 10.33 | 10.35 | 297,864 | -0.01(-0.06%) |
Jan 06, 2020 | 10.33 | 10.36 | 10.30 | 10.36 | 369,134 | +0.02(+0.24%) |
Jan 03, 2020 | 10.28 | 10.35 | 10.28 | 10.33 | 99,873 | -0.01(-0.12%) |
Jan 02, 2020 | 10.33 | 10.37 | 10.30 | 10.34 | 172,421 | +0.01(+0.12%) |
Dec 31, 2019 | 10.30 | 10.33 | 10.30 | 10.33 | 162,295 | +0.02(+0.18%) |
Dec 30, 2019 | 10.49 | 10.55 | 10.28 | 10.31 | 198,535 | -0.02(-0.20%) |
Dec 27, 2019 | 10.37 | 10.38 | 10.33 | 10.33 | 70,080 | -0.03(-0.29%) |
Dec 26, 2019 | 10.34 | 10.36 | 10.34 | 10.36 | 83,395 | +0.01(+0.06%) |
Dec 24, 2019 | 10.32 | 10.36 | 10.32 | 10.36 | 62,459 | +0.02(+0.17%) |
Dec 23, 2019 | 10.38 | 10.39 | 10.31 | 10.34 | 157,896 | -0.08(-0.74%) |
Dec 20, 2019 | 10.36 | 10.43 | 10.36 | 10.42 | 1,479,642 | +0.03(+0.29%) |
Dec 19, 2019 | 10.38 | 10.41 | 10.36 | 10.39 | 169,747 | +0.01(+0.06%) |
Dec 18, 2019 | 10.44 | 10.44 | 10.37 | 10.38 | 216,833 | -0.04(-0.35%) |
Dec 17, 2019 | 10.38 | 10.42 | 10.38 | 10.42 | 165,010 | +0.04(+0.41%) |
Dec 16, 2019 | 10.34 | 10.39 | 10.34 | 10.38 | 120,104 | +0.06(+0.58%) |
Dec 13, 2019 | 10.30 | 10.33 | 10.28 | 10.32 | 352,556 | +0.02(+0.18%) |
Dec 12, 2019 | 10.26 | 10.32 | 10.25 | 10.30 | 109,337 | +0.04(+0.35%) |
Dec 11, 2019 | 10.25 | 10.26 | 10.22 | 10.26 | 112,750 | +0.02(+0.21%) |
Dec 10, 2019 | 10.22 | 10.24 | 10.20 | 10.24 | 107,176 | +0.03(+0.27%) |
Dec 09, 2019 | 10.18 | 10.24 | 10.18 | 10.21 | 73,579 | +0.02(+0.18%) |
Dec 06, 2019 | 10.16 | 10.20 | 10.16 | 10.19 | 149,770 | +0.04(+0.42%) |
Dec 05, 2019 | 10.19 | 10.23 | 10.15 | 10.15 | 72,269 | +0.01(+0.06%) |
Dec 04, 2019 | 10.13 | 10.17 | 10.13 | 10.15 | 106,981 | +0.04(+0.42%) |
Dec 03, 2019 | 10.10 | 10.11 | 10.06 | 10.10 | 210,156 | -0.03(-0.30%) |