Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.640 | 8.640 | 8.280 | 8.330 | 80,300 | -0.28(-3.25%) |
Feb 27, 2020 | 8.840 | 9.087 | 8.590 | 8.610 | 82,943 | -0.36(-4.01%) |
Feb 26, 2020 | 9.170 | 9.250 | 8.920 | 8.970 | 75,526 | -0.15(-1.64%) |
Feb 25, 2020 | 9.185 | 9.185 | 9.020 | 9.120 | 58,316 | -0.24(-2.51%) |
Feb 24, 2020 | 9.662 | 9.662 | 9.288 | 9.355 | 55,147 | -0.43(-4.44%) |
Feb 21, 2020 | 9.920 | 9.940 | 9.720 | 9.790 | 25,600 | -0.09(-0.91%) |
Feb 20, 2020 | 10.01 | 10.07 | 9.750 | 9.880 | 40,974 | -0.16(-1.64%) |
Feb 19, 2020 | 10.09 | 10.14 | 9.960 | 10.04 | 39,757 | +0.04(+0.35%) |
Feb 18, 2020 | 9.930 | 10.12 | 9.930 | 10.01 | 21,042 | +0.06(+0.60%) |
Feb 14, 2020 | 10.14 | 10.14 | 9.880 | 9.950 | 41,500 | -0.05(-0.50%) |
Feb 13, 2020 | 10.20 | 10.20 | 9.985 | 10.00 | 37,749 | -0.10(-0.99%) |
Feb 12, 2020 | 10.12 | 10.15 | 9.950 | 10.10 | 33,051 | +0.10(+1.00%) |
Feb 11, 2020 | 10.04 | 10.12 | 9.905 | 10.00 | 28,975 | -0.01(-0.10%) |
Feb 10, 2020 | 10.17 | 10.19 | 9.930 | 10.01 | 29,372 | -0.10(-0.99%) |
Feb 07, 2020 | 10.37 | 10.37 | 10.08 | 10.11 | 24,600 | -0.33(-3.16%) |
Feb 06, 2020 | 10.35 | 10.50 | 10.19 | 10.44 | 44,712 | +0.12(+1.16%) |
Feb 05, 2020 | 10.07 | 10.35 | 10.05 | 10.32 | 29,928 | +0.31(+3.10%) |
Feb 04, 2020 | 10.42 | 10.47 | 9.960 | 10.01 | 47,712 | -0.37(-3.56%) |
Feb 03, 2020 | 10.23 | 10.42 | 10.20 | 10.38 | 34,638 | +0.18(+1.76%) |
Jan 31, 2020 | 10.28 | 10.31 | 10.09 | 10.20 | 57,600 | -0.06(-0.58%) |
Jan 30, 2020 | 10.29 | 10.35 | 10.15 | 10.26 | 35,350 | -0.05(-0.48%) |
Jan 29, 2020 | 10.28 | 10.35 | 10.18 | 10.31 | 24,463 | +0.00(+0.00%) |
Jan 28, 2020 | 10.23 | 10.32 | 10.05 | 10.31 | 77,043 | +0.11(+1.08%) |
Jan 27, 2020 | 10.20 | 10.25 | 10.14 | 10.20 | 41,969 | -0.07(-0.68%) |
Jan 24, 2020 | 10.78 | 10.78 | 10.17 | 10.27 | 79,100 | -0.43(-4.02%) |
Jan 23, 2020 | 10.55 | 10.82 | 10.55 | 10.70 | 53,403 | +0.09(+0.85%) |
Jan 22, 2020 | 10.86 | 10.86 | 10.53 | 10.61 | 28,251 | -0.32(-2.93%) |
Jan 21, 2020 | 11.09 | 11.09 | 10.83 | 10.93 | 31,635 | -0.14(-1.26%) |
Jan 17, 2020 | 11.08 | 11.16 | 10.98 | 11.07 | 25,700 | +0.07(+0.64%) |
Jan 16, 2020 | 10.99 | 11.19 | 10.98 | 11.00 | 17,998 | +0.10(+0.92%) |
Jan 15, 2020 | 10.99 | 11.17 | 10.78 | 10.90 | 21,196 | -0.10(-0.91%) |
Jan 14, 2020 | 11.09 | 11.20 | 10.95 | 11.00 | 32,311 | -0.10(-0.90%) |
Jan 13, 2020 | 11.36 | 11.38 | 10.90 | 11.10 | 20,776 | -0.25(-2.20%) |
Jan 10, 2020 | 11.09 | 11.36 | 10.94 | 11.35 | 50,300 | +0.26(+2.34%) |
Jan 09, 2020 | 10.70 | 11.09 | 10.65 | 11.09 | 46,806 | +0.36(+3.36%) |
Jan 08, 2020 | 10.88 | 10.88 | 10.69 | 10.73 | 18,954 | -0.15(-1.38%) |
Jan 07, 2020 | 10.98 | 11.09 | 10.85 | 10.88 | 40,586 | -0.13(-1.18%) |
Jan 06, 2020 | 10.93 | 11.10 | 10.80 | 11.01 | 25,946 | +0.02(+0.18%) |
Jan 03, 2020 | 10.95 | 11.06 | 10.89 | 10.99 | 17,500 | -0.05(-0.45%) |
Jan 02, 2020 | 11.20 | 11.20 | 10.67 | 11.04 | 55,049 | -0.15(-1.34%) |
Dec 31, 2019 | 11.35 | 11.35 | 11.16 | 11.19 | 51,800 | -0.11(-0.97%) |
Dec 30, 2019 | 10.80 | 11.52 | 10.80 | 11.30 | 79,921 | +0.50(+4.63%) |
Dec 27, 2019 | 10.63 | 10.82 | 10.63 | 10.80 | 43,900 | +0.03(+0.28%) |
Dec 26, 2019 | 10.69 | 10.80 | 10.69 | 10.77 | 23,178 | +0.07(+0.65%) |
Dec 24, 2019 | 10.70 | 10.79 | 10.66 | 10.70 | 19,500 | +0.00(+0.00%) |
Dec 23, 2019 | 10.80 | 10.80 | 10.38 | 10.70 | 143,433 | -0.11(-0.97%) |
Dec 20, 2019 | 10.38 | 10.84 | 10.38 | 10.80 | 174,000 | +0.42(+4.09%) |
Dec 19, 2019 | 10.18 | 10.40 | 10.18 | 10.38 | 114,393 | +0.04(+0.39%) |
Dec 18, 2019 | 10.35 | 10.53 | 10.27 | 10.34 | 48,753 | +0.03(+0.29%) |
Dec 17, 2019 | 10.41 | 10.46 | 10.27 | 10.31 | 56,847 | -0.12(-1.15%) |
Dec 16, 2019 | 10.22 | 10.63 | 10.18 | 10.43 | 108,738 | +0.19(+1.86%) |
Dec 13, 2019 | 10.35 | 10.35 | 10.18 | 10.24 | 58,600 | -0.13(-1.25%) |
Dec 12, 2019 | 10.30 | 10.41 | 10.18 | 10.37 | 90,617 | +0.04(+0.39%) |
Dec 11, 2019 | 10.16 | 10.43 | 10.00 | 10.33 | 129,953 | +0.18(+1.77%) |
Dec 10, 2019 | 10.03 | 10.16 | 9.990 | 10.15 | 46,525 | +0.03(+0.30%) |
Dec 09, 2019 | 10.19 | 10.36 | 9.900 | 10.12 | 96,948 | -0.25(-2.41%) |
Dec 06, 2019 | 10.15 | 10.57 | 10.15 | 10.37 | 84,100 | +0.26(+2.57%) |
Dec 05, 2019 | 10.31 | 10.31 | 10.10 | 10.11 | 99,772 | -0.19(-1.84%) |
Dec 04, 2019 | 10.41 | 10.49 | 10.25 | 10.30 | 75,046 | -0.15(-1.44%) |
Dec 03, 2019 | 10.60 | 10.60 | 10.40 | 10.45 | 39,919 | -0.25(-2.34%) |