Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.790 | 8.790 | 8.668 | 8.695 | 25,156 | -0.32(-3.56%) |
Feb 27, 2020 | 8.960 | 9.078 | 8.922 | 9.016 | 13,094 | -0.09(-1.03%) |
Feb 26, 2020 | 9.148 | 9.176 | 9.044 | 9.110 | 4,001 | +0.00(+0.01%) |
Feb 25, 2020 | 9.135 | 9.135 | 9.064 | 9.109 | 14,705 | -0.07(-0.73%) |
Feb 24, 2020 | 9.139 | 9.186 | 9.139 | 9.176 | 21,387 | -0.21(-2.27%) |
Feb 21, 2020 | 9.383 | 9.422 | 9.374 | 9.389 | 7,005 | -0.11(-1.20%) |
Feb 20, 2020 | 9.517 | 9.517 | 9.494 | 9.503 | 703 | -0.08(-0.81%) |
Feb 19, 2020 | 9.600 | 9.601 | 9.581 | 9.581 | 2,170 | -0.00(-0.00%) |
Feb 18, 2020 | 9.577 | 9.581 | 9.563 | 9.581 | 1,032 | -0.07(-0.73%) |
Feb 14, 2020 | 9.651 | 9.652 | 9.610 | 9.652 | 1,804 | -0.05(-0.49%) |
Feb 13, 2020 | 9.704 | 9.704 | 9.699 | 9.699 | 689 | -0.03(-0.29%) |
Feb 12, 2020 | 9.718 | 9.741 | 9.704 | 9.727 | 771 | +0.08(+0.84%) |
Feb 11, 2020 | 9.600 | 9.654 | 9.600 | 9.646 | 5,532 | +0.06(+0.67%) |
Feb 10, 2020 | 9.586 | 9.586 | 9.550 | 9.581 | 4,853 | -0.06(-0.58%) |
Feb 07, 2020 | 9.663 | 9.663 | 9.628 | 9.637 | 2,016 | -0.12(-1.28%) |
Feb 06, 2020 | 9.779 | 9.789 | 9.752 | 9.762 | 33,986 | -0.02(-0.23%) |
Feb 05, 2020 | 9.770 | 9.790 | 9.770 | 9.784 | 1,305 | +0.12(+1.29%) |
Feb 04, 2020 | 9.657 | 9.675 | 9.657 | 9.659 | 3,236 | +0.16(+1.66%) |
Feb 03, 2020 | 9.581 | 9.581 | 9.501 | 9.501 | 4,279 | +0.01(+0.15%) |
Jan 31, 2020 | 9.572 | 9.572 | 9.464 | 9.487 | 8,173 | -0.13(-1.31%) |
Jan 30, 2020 | 9.581 | 9.613 | 9.535 | 9.613 | 909 | -0.03(-0.36%) |
Jan 29, 2020 | 9.732 | 9.735 | 9.647 | 9.647 | 1,236 | -0.14(-1.40%) |
Jan 28, 2020 | 9.713 | 9.798 | 9.713 | 9.784 | 4,224 | +0.11(+1.12%) |
Jan 27, 2020 | 9.732 | 9.732 | 9.666 | 9.676 | 12,729 | -0.20(-2.00%) |
Jan 24, 2020 | 9.913 | 9.913 | 9.845 | 9.873 | 4,776 | -0.10(-1.03%) |
Jan 23, 2020 | 9.977 | 9.986 | 9.930 | 9.976 | 2,769 | -0.08(-0.84%) |
Jan 22, 2020 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | -0.02(-0.20%) |
Jan 21, 2020 | 10.08 | 10.11 | 10.07 | 10.08 | 2,898 | -0.11(-1.11%) |
Jan 17, 2020 | 10.19 | 10.19 | 10.18 | 10.19 | 318 | +0.04(+0.42%) |
Jan 16, 2020 | 10.13 | 10.15 | 10.13 | 10.15 | 1,515 | +0.05(+0.51%) |
Jan 15, 2020 | 10.13 | 10.13 | 10.10 | 10.10 | 2,181 | -0.07(-0.70%) |
Jan 14, 2020 | 10.18 | 10.18 | 10.17 | 10.17 | 978 | -0.06(-0.56%) |
Jan 13, 2020 | 10.25 | 10.25 | 10.23 | 10.23 | 1,566 | +0.05(+0.45%) |
Jan 10, 2020 | 10.15 | 10.23 | 10.15 | 10.18 | 2,441 | -0.07(-0.66%) |
Jan 09, 2020 | 10.32 | 10.32 | 10.25 | 10.25 | 3,972 | -0.01(-0.13%) |
Jan 08, 2020 | 10.17 | 10.26 | 10.17 | 10.26 | 711 | +0.07(+0.69%) |
Jan 07, 2020 | 10.19 | 10.19 | 10.19 | 10.19 | 200 | +0.03(+0.33%) |
Jan 06, 2020 | 10.10 | 10.16 | 9.921 | 10.16 | 1,454 | +0.06(+0.61%) |
Jan 03, 2020 | 9.970 | 10.10 | 9.970 | 10.10 | 106 | -0.20(-1.92%) |
Jan 02, 2020 | 10.34 | 10.39 | 10.30 | 10.30 | 615 | -0.13(-1.27%) |
Dec 31, 2019 | 10.44 | 10.44 | 10.38 | 10.43 | 8,066 | +0.05(+0.51%) |
Dec 30, 2019 | 10.23 | 10.46 | 10.17 | 10.38 | 16,622 | +0.04(+0.36%) |
Dec 27, 2019 | 10.35 | 10.37 | 10.30 | 10.34 | 7,854 | -0.03(-0.32%) |
Dec 26, 2019 | 10.35 | 10.40 | 10.35 | 10.37 | 732 | -0.09(-0.85%) |
Dec 24, 2019 | 10.43 | 10.47 | 10.43 | 10.46 | 3,396 | +0.04(+0.36%) |
Dec 23, 2019 | 10.40 | 10.46 | 10.37 | 10.42 | 3,153 | -0.00(-0.01%) |
Dec 20, 2019 | 10.37 | 10.43 | 10.35 | 10.43 | 4,144 | -0.02(-0.18%) |
Dec 19, 2019 | 10.49 | 10.52 | 10.38 | 10.44 | 6,247 | -0.00(-0.04%) |
Dec 18, 2019 | 10.45 | 10.49 | 10.45 | 10.45 | 966 | +0.09(+0.86%) |
Dec 17, 2019 | 10.31 | 10.37 | 10.31 | 10.36 | 1,644 | -0.03(-0.27%) |
Dec 16, 2019 | 10.23 | 10.40 | 10.23 | 10.39 | 823 | +0.15(+1.47%) |
Dec 13, 2019 | 10.24 | 10.24 | 10.23 | 10.24 | 850 | -0.18(-1.76%) |
Dec 12, 2019 | 10.38 | 10.45 | 10.21 | 10.42 | 4,121 | +0.24(+2.40%) |
Dec 11, 2019 | 10.24 | 10.27 | 10.18 | 10.18 | 3,778 | -0.12(-1.19%) |
Dec 10, 2019 | 10.30 | 10.30 | 10.26 | 10.30 | 5,035 | +0.04(+0.37%) |
Dec 09, 2019 | 10.25 | 10.26 | 10.23 | 10.26 | 23,668 | -0.02(-0.17%) |
Dec 06, 2019 | 10.31 | 10.31 | 10.24 | 10.28 | 6,801 | +0.10(+1.03%) |
Dec 05, 2019 | 10.23 | 10.23 | 10.16 | 10.17 | 2,155 | +0.04(+0.43%) |
Dec 04, 2019 | 10.11 | 10.14 | 10.10 | 10.13 | 833 | +0.12(+1.18%) |
Dec 03, 2019 | 10.11 | 10.11 | 9.964 | 10.01 | 1,738 | -0.26(-2.56%) |