Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.691 | 8.814 | 8.380 | 8.626 | 337,105 | -0.25(-2.77%) |
Feb 27, 2020 | 9.167 | 9.241 | 8.634 | 8.872 | 534,992 | -0.43(-4.67%) |
Feb 26, 2020 | 9.478 | 9.577 | 9.298 | 9.306 | 92,746 | -0.13(-1.39%) |
Feb 25, 2020 | 9.716 | 9.749 | 9.429 | 9.437 | 188,288 | -0.29(-2.95%) |
Feb 24, 2020 | 10.00 | 10.02 | 9.675 | 9.724 | 231,292 | -0.41(-4.04%) |
Feb 21, 2020 | 10.23 | 10.24 | 10.10 | 10.13 | 95,496 | -0.10(-0.96%) |
Feb 20, 2020 | 10.22 | 10.34 | 10.09 | 10.23 | 72,402 | +0.00(+0.00%) |
Feb 19, 2020 | 10.27 | 10.28 | 10.04 | 10.23 | 95,660 | -0.01(-0.08%) |
Feb 18, 2020 | 10.17 | 10.38 | 10.06 | 10.24 | 124,513 | +0.04(+0.40%) |
Feb 14, 2020 | 10.15 | 10.32 | 10.15 | 10.20 | 76,348 | -0.03(-0.32%) |
Feb 13, 2020 | 10.24 | 10.33 | 10.14 | 10.23 | 67,125 | -0.01(-0.08%) |
Feb 12, 2020 | 10.09 | 10.38 | 10.08 | 10.24 | 117,272 | +0.16(+1.63%) |
Feb 11, 2020 | 10.04 | 10.21 | 9.987 | 10.08 | 159,251 | +0.06(+0.57%) |
Feb 10, 2020 | 9.995 | 10.11 | 9.954 | 10.02 | 90,165 | -0.03(-0.33%) |
Feb 07, 2020 | 10.12 | 10.13 | 9.995 | 10.05 | 158,307 | -0.07(-0.73%) |
Feb 06, 2020 | 10.31 | 10.31 | 9.905 | 10.13 | 236,963 | -0.16(-1.59%) |
Feb 05, 2020 | 10.57 | 10.57 | 10.18 | 10.29 | 136,678 | +0.21(+2.12%) |
Feb 04, 2020 | 10.12 | 10.19 | 9.954 | 10.08 | 132,661 | +0.00(+0.00%) |
Feb 03, 2020 | 10.26 | 10.39 | 9.962 | 10.08 | 142,734 | -0.17(-1.68%) |
Jan 31, 2020 | 10.41 | 10.49 | 10.17 | 10.25 | 182,456 | -0.02(-0.24%) |
Jan 30, 2020 | 10.41 | 10.47 | 10.20 | 10.27 | 208,216 | -0.11(-1.08%) |
Jan 29, 2020 | 10.36 | 10.48 | 10.30 | 10.39 | 167,965 | -0.02(-0.15%) |
Jan 28, 2020 | 10.28 | 10.53 | 10.28 | 10.40 | 118,012 | +0.13(+1.24%) |
Jan 27, 2020 | 10.45 | 10.48 | 10.21 | 10.27 | 229,243 | -0.29(-2.72%) |
Jan 24, 2020 | 10.62 | 10.69 | 10.47 | 10.56 | 201,343 | -0.06(-0.53%) |
Jan 23, 2020 | 10.73 | 10.73 | 10.49 | 10.62 | 106,882 | -0.15(-1.41%) |
Jan 22, 2020 | 10.43 | 10.93 | 10.43 | 10.77 | 333,168 | +0.56(+5.47%) |
Jan 21, 2020 | 10.34 | 10.37 | 9.994 | 10.21 | 259,909 | -0.22(-2.14%) |
Jan 17, 2020 | 10.50 | 10.58 | 10.38 | 10.43 | 149,440 | -0.06(-0.53%) |
Jan 16, 2020 | 10.57 | 10.66 | 10.45 | 10.49 | 99,772 | -0.06(-0.60%) |
Jan 15, 2020 | 10.55 | 10.68 | 10.48 | 10.55 | 87,980 | -0.02(-0.15%) |
Jan 14, 2020 | 10.70 | 10.82 | 10.54 | 10.57 | 77,549 | -0.10(-0.97%) |
Jan 13, 2020 | 10.66 | 10.71 | 10.45 | 10.67 | 253,689 | +0.01(+0.07%) |
Jan 10, 2020 | 10.72 | 10.76 | 10.65 | 10.66 | 51,652 | -0.04(-0.37%) |
Jan 09, 2020 | 10.98 | 11.02 | 10.69 | 10.70 | 114,106 | -0.27(-2.47%) |
Jan 08, 2020 | 11.15 | 11.22 | 10.90 | 10.98 | 99,993 | -0.23(-2.06%) |
Jan 07, 2020 | 11.25 | 11.33 | 11.10 | 11.21 | 111,952 | -0.06(-0.57%) |
Jan 06, 2020 | 11.12 | 11.27 | 10.98 | 11.27 | 206,530 | +0.24(+2.17%) |
Jan 03, 2020 | 10.81 | 11.05 | 10.79 | 11.03 | 193,069 | +0.26(+2.44%) |
Jan 02, 2020 | 10.77 | 10.90 | 10.69 | 10.77 | 135,134 | +0.05(+0.45%) |
Dec 31, 2019 | 10.63 | 10.83 | 10.61 | 10.72 | 193,319 | +0.13(+1.20%) |
Dec 30, 2019 | 10.49 | 10.74 | 10.48 | 10.59 | 180,855 | +0.00(+0.00%) |
Dec 27, 2019 | 10.76 | 10.79 | 10.54 | 10.59 | 114,587 | -0.18(-1.63%) |
Dec 26, 2019 | 10.83 | 10.90 | 10.72 | 10.77 | 85,248 | +0.04(+0.37%) |
Dec 24, 2019 | 10.51 | 10.74 | 10.48 | 10.73 | 54,911 | +0.15(+1.43%) |
Dec 23, 2019 | 10.57 | 10.61 | 10.40 | 10.58 | 153,136 | +0.01(+0.07%) |
Dec 20, 2019 | 10.58 | 10.70 | 10.46 | 10.57 | 181,284 | -0.02(-0.15%) |
Dec 19, 2019 | 10.33 | 10.66 | 10.29 | 10.58 | 218,920 | +0.41(+4.08%) |
Dec 18, 2019 | 9.723 | 10.35 | 9.643 | 10.17 | 398,475 | +0.53(+5.46%) |
Dec 17, 2019 | 9.556 | 9.643 | 9.516 | 9.643 | 86,835 | +0.10(+1.09%) |
Dec 16, 2019 | 9.532 | 9.612 | 9.476 | 9.540 | 140,983 | +0.04(+0.42%) |
Dec 13, 2019 | 9.372 | 9.516 | 9.324 | 9.500 | 138,533 | +0.11(+1.19%) |
Dec 12, 2019 | 9.316 | 9.440 | 9.300 | 9.388 | 171,854 | +0.05(+0.51%) |
Dec 11, 2019 | 9.364 | 9.404 | 9.300 | 9.340 | 50,488 | -0.02(-0.26%) |
Dec 10, 2019 | 9.237 | 9.412 | 9.237 | 9.364 | 88,720 | +0.14(+1.47%) |
Dec 09, 2019 | 9.380 | 9.452 | 9.229 | 9.229 | 115,086 | -0.14(-1.53%) |
Dec 06, 2019 | 9.269 | 9.412 | 9.269 | 9.372 | 74,720 | +0.10(+1.03%) |
Dec 05, 2019 | 9.221 | 9.324 | 9.213 | 9.277 | 59,813 | +0.02(+0.26%) |
Dec 04, 2019 | 9.404 | 9.412 | 9.253 | 9.253 | 80,388 | -0.08(-0.85%) |
Dec 03, 2019 | 9.253 | 9.356 | 9.117 | 9.332 | 67,791 | +0.06(+0.60%) |