Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.61 | 10.61 | 9.786 | 10.40 | 44,033 | -0.34(-3.14%) |
Feb 27, 2020 | 9.457 | 11.03 | 9.457 | 10.74 | 46,684 | +0.78(+7.82%) |
Feb 26, 2020 | 9.847 | 10.16 | 9.656 | 9.959 | 28,414 | +0.15(+1.50%) |
Feb 25, 2020 | 9.994 | 10.19 | 9.682 | 9.812 | 27,808 | -0.10(-0.96%) |
Feb 24, 2020 | 9.102 | 10.03 | 9.094 | 9.907 | 36,075 | +0.70(+7.61%) |
Feb 21, 2020 | 9.639 | 9.639 | 9.206 | 9.206 | 94,654 | +0.03(+0.38%) |
Feb 20, 2020 | 9.954 | 10.16 | 9.172 | 9.172 | 55,529 | +0.30(+3.41%) |
Feb 19, 2020 | 9.154 | 9.440 | 8.869 | 8.869 | 31,823 | -0.33(-3.57%) |
Feb 18, 2020 | 9.561 | 9.578 | 9.061 | 9.198 | 12,370 | -0.38(-3.93%) |
Feb 14, 2020 | 9.645 | 9.669 | 9.526 | 9.574 | 15,486 | -0.06(-0.58%) |
Feb 13, 2020 | 9.715 | 9.721 | 9.548 | 9.630 | 20,323 | -0.05(-0.54%) |
Feb 12, 2020 | 9.717 | 9.829 | 9.604 | 9.682 | 19,358 | -0.03(-0.36%) |
Feb 11, 2020 | 9.760 | 9.769 | 9.648 | 9.717 | 20,444 | +0.06(+0.63%) |
Feb 10, 2020 | 9.468 | 9.862 | 9.468 | 9.656 | 15,420 | +0.25(+2.64%) |
Feb 07, 2020 | 9.904 | 9.904 | 9.408 | 9.408 | 38,830 | -0.48(-4.86%) |
Feb 06, 2020 | 10.21 | 10.33 | 9.888 | 9.888 | 22,329 | -0.23(-2.29%) |
Feb 05, 2020 | 10.21 | 10.29 | 9.999 | 10.12 | 53,397 | +0.05(+0.51%) |
Feb 04, 2020 | 10.26 | 10.86 | 9.879 | 10.07 | 16,141 | +0.09(+0.86%) |
Feb 03, 2020 | 9.785 | 10.16 | 9.785 | 9.982 | 18,596 | +0.09(+0.95%) |
Jan 31, 2020 | 10.89 | 10.89 | 9.879 | 9.888 | 28,452 | -0.91(-8.42%) |
Jan 30, 2020 | 11.15 | 11.19 | 10.80 | 10.80 | 20,229 | -0.33(-2.93%) |
Jan 29, 2020 | 11.30 | 11.35 | 11.11 | 11.12 | 18,319 | -0.14(-1.22%) |
Jan 28, 2020 | 11.33 | 11.64 | 11.17 | 11.26 | 28,184 | -0.18(-1.57%) |
Jan 27, 2020 | 11.48 | 11.89 | 11.43 | 11.44 | 21,093 | -0.37(-3.12%) |
Jan 24, 2020 | 11.87 | 11.99 | 11.80 | 11.81 | 7,812 | -0.12(-1.01%) |
Jan 23, 2020 | 11.85 | 12.02 | 11.71 | 11.93 | 11,700 | -0.09(-0.78%) |
Jan 22, 2020 | 11.93 | 12.06 | 11.89 | 12.02 | 10,324 | -0.05(-0.43%) |
Jan 21, 2020 | 11.95 | 12.23 | 11.79 | 12.07 | 22,149 | +0.08(+0.64%) |
Jan 17, 2020 | 12.39 | 12.39 | 11.95 | 12.00 | 24,837 | -0.27(-2.24%) |
Jan 16, 2020 | 12.19 | 12.33 | 12.01 | 12.27 | 8,931 | +0.17(+1.42%) |
Jan 15, 2020 | 11.99 | 12.42 | 11.90 | 12.10 | 9,771 | +0.07(+0.57%) |
Jan 14, 2020 | 11.80 | 12.49 | 11.80 | 12.03 | 25,974 | +0.04(+0.36%) |
Jan 13, 2020 | 11.96 | 12.05 | 11.57 | 11.99 | 15,912 | +0.17(+1.45%) |
Jan 10, 2020 | 11.68 | 11.88 | 11.68 | 11.82 | 13,643 | -0.03(-0.29%) |
Jan 09, 2020 | 11.83 | 11.93 | 11.68 | 11.85 | 15,883 | +0.02(+0.15%) |
Jan 08, 2020 | 11.79 | 11.97 | 11.42 | 11.83 | 16,403 | -0.05(-0.43%) |
Jan 07, 2020 | 11.75 | 11.95 | 11.61 | 11.89 | 60,947 | +0.12(+1.02%) |
Jan 06, 2020 | 11.48 | 11.82 | 11.41 | 11.77 | 14,724 | +0.08(+0.66%) |
Jan 03, 2020 | 11.71 | 11.89 | 11.66 | 11.69 | 11,894 | -0.10(-0.87%) |
Jan 02, 2020 | 11.71 | 11.93 | 11.66 | 11.79 | 18,065 | +0.18(+1.55%) |
Dec 31, 2019 | 11.42 | 11.67 | 11.41 | 11.61 | 43,145 | +0.09(+0.74%) |
Dec 30, 2019 | 11.54 | 11.79 | 11.43 | 11.53 | 21,405 | +0.00(+0.00%) |
Dec 27, 2019 | 11.32 | 11.72 | 11.29 | 11.53 | 21,456 | +0.15(+1.36%) |
Dec 26, 2019 | 11.26 | 11.49 | 11.26 | 11.37 | 25,232 | +0.19(+1.69%) |
Dec 24, 2019 | 11.23 | 11.24 | 10.89 | 11.18 | 26,120 | +0.12(+1.09%) |
Dec 23, 2019 | 11.19 | 11.28 | 11.05 | 11.06 | 45,514 | -0.02(-0.16%) |
Dec 20, 2019 | 11.31 | 11.39 | 11.03 | 11.08 | 145,527 | -0.21(-1.82%) |
Dec 19, 2019 | 11.25 | 11.41 | 11.23 | 11.29 | 19,589 | -0.03(-0.23%) |
Dec 18, 2019 | 11.31 | 11.49 | 11.16 | 11.31 | 48,732 | +0.02(+0.15%) |
Dec 17, 2019 | 11.53 | 11.53 | 11.28 | 11.29 | 40,342 | -0.21(-1.86%) |
Dec 16, 2019 | 11.35 | 11.59 | 11.27 | 11.51 | 30,601 | +0.15(+1.28%) |
Dec 13, 2019 | 11.15 | 11.45 | 11.15 | 11.36 | 31,484 | +0.07(+0.61%) |
Dec 12, 2019 | 11.40 | 11.44 | 11.24 | 11.29 | 65,698 | -0.15(-1.27%) |
Dec 11, 2019 | 11.28 | 11.47 | 11.23 | 11.44 | 25,657 | +0.21(+1.91%) |
Dec 10, 2019 | 11.21 | 11.32 | 11.02 | 11.23 | 24,424 | +0.08(+0.69%) |
Dec 09, 2019 | 11.67 | 11.75 | 11.15 | 11.15 | 37,290 | -0.57(-4.83%) |
Dec 06, 2019 | 11.72 | 11.81 | 11.63 | 11.71 | 10,844 | +0.28(+2.48%) |
Dec 05, 2019 | 11.66 | 11.97 | 11.37 | 11.43 | 13,839 | -0.10(-0.89%) |
Dec 04, 2019 | 11.23 | 11.60 | 11.23 | 11.53 | 37,420 | +0.37(+3.30%) |
Dec 03, 2019 | 11.27 | 11.36 | 10.96 | 11.17 | 104,642 | -0.21(-1.88%) |