Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.02 | 10.02 | 9.761 | 9.897 | 287,841 | -0.27(-2.61%) |
Feb 27, 2020 | 10.37 | 10.40 | 9.993 | 10.16 | 382,560 | -0.39(-3.67%) |
Feb 26, 2020 | 10.30 | 10.55 | 10.29 | 10.55 | 390,119 | +0.25(+2.44%) |
Feb 25, 2020 | 10.54 | 10.54 | 10.28 | 10.30 | 329,987 | -0.20(-1.88%) |
Feb 24, 2020 | 10.73 | 10.73 | 10.43 | 10.50 | 330,335 | -0.29(-2.71%) |
Feb 21, 2020 | 10.77 | 10.79 | 10.74 | 10.79 | 125,838 | +0.01(+0.06%) |
Feb 20, 2020 | 10.74 | 10.79 | 10.72 | 10.78 | 85,433 | +0.06(+0.55%) |
Feb 19, 2020 | 10.72 | 10.75 | 10.67 | 10.72 | 129,272 | +0.01(+0.06%) |
Feb 18, 2020 | 10.70 | 10.72 | 10.66 | 10.72 | 74,393 | +0.01(+0.13%) |
Feb 14, 2020 | 10.69 | 10.71 | 10.66 | 10.70 | 70,157 | +0.01(+0.06%) |
Feb 13, 2020 | 10.69 | 10.70 | 10.65 | 10.70 | 119,425 | +0.01(+0.13%) |
Feb 12, 2020 | 10.68 | 10.68 | 10.65 | 10.68 | 100,580 | +0.02(+0.19%) |
Feb 11, 2020 | 10.71 | 10.71 | 10.59 | 10.66 | 98,718 | -0.01(-0.13%) |
Feb 10, 2020 | 10.64 | 10.73 | 10.63 | 10.67 | 181,635 | +0.03(+0.25%) |
Feb 07, 2020 | 10.58 | 10.65 | 10.55 | 10.65 | 126,845 | +0.05(+0.51%) |
Feb 06, 2020 | 10.61 | 10.61 | 10.54 | 10.59 | 138,441 | -0.01(-0.06%) |
Feb 05, 2020 | 10.55 | 10.60 | 10.53 | 10.60 | 177,516 | +0.07(+0.71%) |
Feb 04, 2020 | 10.54 | 10.61 | 10.52 | 10.53 | 190,242 | +0.00(+0.00%) |
Feb 03, 2020 | 10.50 | 10.53 | 10.48 | 10.53 | 181,736 | +0.00(+0.00%) |
Jan 31, 2020 | 10.56 | 10.58 | 10.50 | 10.53 | 88,954 | -0.01(-0.13%) |
Jan 30, 2020 | 10.56 | 10.59 | 10.50 | 10.54 | 112,508 | -0.02(-0.19%) |
Jan 29, 2020 | 10.63 | 10.64 | 10.55 | 10.56 | 166,804 | -0.06(-0.57%) |
Jan 28, 2020 | 10.59 | 10.62 | 10.54 | 10.62 | 136,920 | +0.03(+0.26%) |
Jan 27, 2020 | 10.61 | 10.61 | 10.50 | 10.59 | 170,756 | -0.05(-0.51%) |
Jan 24, 2020 | 10.67 | 10.67 | 10.63 | 10.65 | 194,633 | -0.01(-0.13%) |
Jan 23, 2020 | 10.63 | 10.66 | 10.62 | 10.66 | 181,611 | +0.04(+0.38%) |
Jan 22, 2020 | 10.61 | 10.62 | 10.57 | 10.62 | 94,868 | +0.02(+0.19%) |
Jan 21, 2020 | 10.53 | 10.60 | 10.50 | 10.60 | 139,742 | +0.06(+0.56%) |
Jan 17, 2020 | 10.60 | 10.64 | 10.47 | 10.54 | 199,104 | -0.06(-0.57%) |
Jan 16, 2020 | 10.55 | 10.60 | 10.55 | 10.60 | 124,085 | +0.04(+0.38%) |
Jan 15, 2020 | 10.52 | 10.56 | 10.51 | 10.56 | 169,899 | +0.07(+0.64%) |
Jan 14, 2020 | 10.49 | 10.54 | 10.47 | 10.49 | 145,136 | +0.02(+0.19%) |
Jan 13, 2020 | 10.49 | 10.51 | 10.47 | 10.47 | 137,021 | +0.01(+0.13%) |
Jan 10, 2020 | 10.45 | 10.48 | 10.43 | 10.46 | 154,395 | +0.03(+0.26%) |
Jan 09, 2020 | 10.43 | 10.46 | 10.39 | 10.43 | 99,857 | -0.01(-0.13%) |
Jan 08, 2020 | 10.34 | 10.45 | 10.34 | 10.45 | 208,433 | +0.11(+1.04%) |
Jan 07, 2020 | 10.27 | 10.35 | 10.26 | 10.34 | 183,363 | +0.07(+0.72%) |
Jan 06, 2020 | 10.17 | 10.29 | 10.15 | 10.27 | 128,176 | +0.02(+0.20%) |
Jan 03, 2020 | 10.23 | 10.28 | 10.21 | 10.25 | 75,111 | -0.02(-0.20%) |
Jan 02, 2020 | 10.33 | 10.33 | 10.26 | 10.27 | 106,838 | -0.03(-0.33%) |
Dec 31, 2019 | 10.23 | 10.30 | 10.21 | 10.30 | 94,336 | +0.07(+0.66%) |
Dec 30, 2019 | 10.19 | 10.24 | 10.15 | 10.23 | 153,505 | +0.05(+0.46%) |
Dec 27, 2019 | 10.14 | 10.19 | 10.09 | 10.19 | 199,700 | +0.07(+0.73%) |
Dec 26, 2019 | 10.14 | 10.17 | 10.11 | 10.11 | 75,981 | -0.03(-0.27%) |
Dec 24, 2019 | 10.13 | 10.15 | 10.09 | 10.14 | 60,059 | +0.06(+0.60%) |
Dec 23, 2019 | 10.09 | 10.10 | 10.07 | 10.08 | 116,409 | +0.01(+0.13%) |
Dec 20, 2019 | 10.04 | 10.10 | 9.998 | 10.07 | 143,516 | +0.03(+0.27%) |
Dec 19, 2019 | 10.02 | 10.07 | 9.958 | 10.04 | 198,442 | +0.03(+0.32%) |
Dec 18, 2019 | 9.986 | 10.01 | 9.980 | 10.01 | 152,317 | +0.04(+0.40%) |
Dec 17, 2019 | 9.906 | 9.986 | 9.906 | 9.966 | 137,027 | +0.08(+0.81%) |
Dec 16, 2019 | 9.866 | 9.913 | 9.846 | 9.886 | 151,857 | +0.04(+0.41%) |
Dec 13, 2019 | 9.820 | 9.846 | 9.793 | 9.846 | 180,125 | +0.01(+0.07%) |
Dec 12, 2019 | 9.853 | 9.876 | 9.820 | 9.840 | 177,207 | -0.02(-0.20%) |
Dec 11, 2019 | 9.853 | 9.873 | 9.840 | 9.860 | 116,196 | +0.01(+0.07%) |
Dec 10, 2019 | 9.860 | 9.880 | 9.847 | 9.853 | 110,514 | -0.01(-0.07%) |
Dec 09, 2019 | 9.846 | 9.875 | 9.820 | 9.860 | 116,823 | +0.02(+0.20%) |
Dec 06, 2019 | 9.880 | 9.893 | 9.833 | 9.840 | 128,189 | -0.03(-0.27%) |
Dec 05, 2019 | 9.920 | 9.920 | 9.833 | 9.866 | 110,759 | -0.05(-0.47%) |
Dec 04, 2019 | 9.846 | 9.940 | 9.820 | 9.913 | 149,757 | +0.05(+0.47%) |
Dec 03, 2019 | 9.820 | 9.873 | 9.793 | 9.866 | 250,850 | +0.02(+0.20%) |