Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 04, 2020 | 10.99 | 10.99 | 10.99 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 10.97 | 11.00 | 10.96 | 10.99 | 1,009,624 | +0.04(+0.37%) |
Mar 02, 2020 | 10.93 | 10.96 | 10.93 | 10.95 | 1,784,717 | +0.02(+0.18%) |
Feb 28, 2020 | 10.92 | 10.95 | 10.91 | 10.93 | 813,047 | -0.01(-0.09%) |
Feb 27, 2020 | 10.93 | 10.96 | 10.68 | 10.94 | 331,893 | -0.02(-0.18%) |
Feb 26, 2020 | 10.93 | 10.96 | 10.93 | 10.96 | 295,900 | +0.02(+0.18%) |
Feb 25, 2020 | 10.91 | 10.95 | 10.91 | 10.94 | 779,270 | +0.00(+0.00%) |
Feb 24, 2020 | 10.85 | 10.96 | 10.85 | 10.94 | 802,511 | -0.01(-0.09%) |
Feb 21, 2020 | 10.93 | 10.95 | 10.93 | 10.95 | 758,331 | +0.02(+0.18%) |
Feb 20, 2020 | 10.93 | 10.95 | 10.93 | 10.93 | 396,956 | -0.02(-0.18%) |
Feb 19, 2020 | 10.94 | 10.95 | 10.93 | 10.95 | 231,324 | +0.00(+0.00%) |
Feb 18, 2020 | 10.93 | 10.95 | 10.93 | 10.95 | 657,038 | +0.01(+0.09%) |
Feb 14, 2020 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 10.91 | 10.94 | 10.91 | 10.94 | 331,646 | +0.01(+0.09%) |
Feb 12, 2020 | 10.94 | 10.95 | 10.90 | 10.93 | 1,851,733 | -0.01(-0.09%) |
Feb 11, 2020 | 10.92 | 10.95 | 10.90 | 10.94 | 187,117 | +0.00(+0.00%) |
Feb 10, 2020 | 10.94 | 10.95 | 10.93 | 10.94 | 405,734 | +0.00(+0.00%) |
Feb 07, 2020 | 10.93 | 10.95 | 10.93 | 10.94 | 58,547 | -0.02(-0.18%) |
Feb 06, 2020 | 10.93 | 10.96 | 10.93 | 10.96 | 234,266 | +0.01(+0.09%) |
Feb 05, 2020 | 10.94 | 10.96 | 10.93 | 10.95 | 552,846 | +0.02(+0.18%) |
Feb 04, 2020 | 10.95 | 10.95 | 10.91 | 10.93 | 1,494,247 | -0.01(-0.09%) |
Feb 03, 2020 | 10.93 | 10.95 | 10.93 | 10.94 | 492,498 | +0.01(+0.09%) |
Jan 31, 2020 | 10.93 | 10.95 | 10.93 | 10.93 | 1,514,842 | -0.01(-0.09%) |
Jan 30, 2020 | 10.92 | 10.94 | 10.92 | 10.94 | 490,394 | +0.01(+0.09%) |
Jan 29, 2020 | 10.92 | 10.95 | 10.92 | 10.93 | 1,286,319 | +0.00(+0.00%) |
Jan 28, 2020 | 10.93 | 10.96 | 10.92 | 10.93 | 902,280 | +0.00(+0.00%) |
Jan 27, 2020 | 10.89 | 10.93 | 10.89 | 10.93 | 1,209,827 | +0.02(+0.18%) |
Jan 24, 2020 | 10.91 | 10.91 | 10.89 | 10.91 | 1,209,991 | +0.01(+0.09%) |
Jan 23, 2020 | 10.89 | 10.91 | 10.88 | 10.90 | 1,425,541 | +0.00(+0.00%) |
Jan 22, 2020 | 10.90 | 10.91 | 10.89 | 10.90 | 676,914 | +0.00(+0.00%) |
Jan 21, 2020 | 10.89 | 10.90 | 10.88 | 10.90 | 1,059,760 | +0.01(+0.09%) |
Jan 20, 2020 | 10.87 | 10.91 | 10.87 | 10.89 | 308,505 | +0.01(+0.09%) |
Jan 17, 2020 | 10.88 | 10.90 | 10.87 | 10.88 | 567,020 | -0.02(-0.18%) |
Jan 16, 2020 | 10.89 | 10.90 | 10.87 | 10.90 | 620,334 | +0.02(+0.18%) |
Jan 15, 2020 | 10.87 | 10.90 | 10.87 | 10.88 | 685,315 | +0.00(+0.00%) |
Jan 14, 2020 | 10.88 | 10.90 | 10.87 | 10.88 | 673,923 | +0.00(+0.00%) |
Jan 13, 2020 | 10.88 | 10.90 | 10.88 | 10.88 | 1,149,882 | -0.02(-0.18%) |
Jan 10, 2020 | 10.87 | 10.90 | 10.87 | 10.90 | 1,134,698 | +0.03(+0.28%) |
Jan 09, 2020 | 10.86 | 10.89 | 10.86 | 10.87 | 997,464 | +0.01(+0.09%) |
Jan 08, 2020 | 10.86 | 10.89 | 10.85 | 10.86 | 2,431,130 | +0.00(+0.00%) |
Jan 07, 2020 | 10.85 | 10.87 | 10.84 | 10.86 | 2,454,377 | +0.02(+0.18%) |
Jan 06, 2020 | 10.80 | 10.86 | 10.77 | 10.84 | 8,029,727 | +0.96(+9.72%) |
Jan 03, 2020 | 9.850 | 9.960 | 9.780 | 9.880 | 350,042 | +0.01(+0.10%) |