Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.97 | 11.02 | 10.87 | 10.97 | 4,224,677 | -0.11(-0.95%) |
Feb 27, 2020 | 11.22 | 11.24 | 11.07 | 11.07 | 2,704,213 | -0.17(-1.53%) |
Feb 26, 2020 | 11.41 | 11.43 | 11.23 | 11.24 | 2,956,845 | -0.11(-0.93%) |
Feb 25, 2020 | 11.48 | 11.51 | 11.34 | 11.35 | 2,225,806 | -0.13(-1.17%) |
Feb 24, 2020 | 11.34 | 11.52 | 11.31 | 11.48 | 3,523,991 | +0.04(+0.34%) |
Feb 21, 2020 | 11.57 | 11.58 | 11.45 | 11.45 | 1,729,092 | -0.12(-1.00%) |
Feb 20, 2020 | 11.54 | 11.60 | 11.53 | 11.56 | 2,818,681 | +0.02(+0.17%) |
Feb 19, 2020 | 11.59 | 11.59 | 11.51 | 11.54 | 3,746,171 | -0.02(-0.17%) |
Feb 18, 2020 | 11.55 | 11.69 | 11.55 | 11.56 | 2,474,888 | -0.03(-0.25%) |
Feb 14, 2020 | 11.59 | 11.63 | 11.49 | 11.59 | 3,166,317 | +0.03(+0.25%) |
Feb 13, 2020 | 11.56 | 11.64 | 11.55 | 11.56 | 2,210,237 | +0.01(+0.08%) |
Feb 12, 2020 | 11.68 | 11.68 | 11.55 | 11.55 | 2,854,316 | -0.09(-0.74%) |
Feb 11, 2020 | 11.70 | 11.73 | 11.61 | 11.64 | 4,242,646 | -0.03(-0.25%) |
Feb 10, 2020 | 11.73 | 11.78 | 11.65 | 11.67 | 6,877,638 | +0.01(+0.08%) |
Feb 07, 2020 | 11.77 | 11.82 | 11.58 | 11.66 | 41,141,780 | +0.01(+0.08%) |
Feb 06, 2020 | 9.855 | 11.94 | 9.788 | 11.65 | 4,981,393 | +1.89(+19.35%) |
Feb 05, 2020 | 9.587 | 9.759 | 9.553 | 9.759 | 1,161,597 | +0.25(+2.62%) |
Feb 04, 2020 | 9.682 | 9.721 | 9.452 | 9.510 | 1,161,452 | -0.03(-0.30%) |
Feb 03, 2020 | 9.289 | 9.663 | 9.289 | 9.539 | 1,629,093 | +0.29(+3.11%) |
Jan 31, 2020 | 9.241 | 9.289 | 9.117 | 9.251 | 952,273 | -0.09(-0.92%) |
Jan 30, 2020 | 9.059 | 9.352 | 9.040 | 9.337 | 581,580 | +0.18(+1.99%) |
Jan 29, 2020 | 9.174 | 9.246 | 9.011 | 9.155 | 681,298 | -0.01(-0.10%) |
Jan 28, 2020 | 8.963 | 9.251 | 8.925 | 9.165 | 1,395,055 | +0.28(+3.13%) |
Jan 27, 2020 | 8.887 | 8.925 | 8.839 | 8.887 | 704,252 | -0.15(-1.70%) |
Jan 24, 2020 | 9.184 | 9.198 | 9.021 | 9.040 | 645,593 | -0.14(-1.57%) |
Jan 23, 2020 | 9.328 | 9.414 | 9.117 | 9.184 | 1,076,258 | -0.16(-1.74%) |
Jan 22, 2020 | 9.510 | 9.510 | 9.222 | 9.347 | 593,474 | -0.12(-1.32%) |
Jan 21, 2020 | 9.539 | 9.567 | 9.443 | 9.471 | 555,343 | -0.11(-1.10%) |
Jan 17, 2020 | 9.567 | 9.682 | 9.539 | 9.577 | 665,099 | +0.02(+0.20%) |
Jan 16, 2020 | 9.500 | 9.582 | 9.481 | 9.558 | 572,792 | +0.14(+1.53%) |
Jan 15, 2020 | 9.510 | 9.548 | 9.371 | 9.414 | 1,091,665 | -0.14(-1.50%) |
Jan 14, 2020 | 9.596 | 9.634 | 9.529 | 9.558 | 713,343 | -0.02(-0.20%) |
Jan 13, 2020 | 9.682 | 9.682 | 9.539 | 9.577 | 564,751 | -0.09(-0.89%) |
Jan 10, 2020 | 9.634 | 9.730 | 9.577 | 9.663 | 997,545 | +0.03(+0.30%) |
Jan 09, 2020 | 9.682 | 9.759 | 9.567 | 9.634 | 1,496,974 | +0.04(+0.40%) |
Jan 08, 2020 | 9.500 | 9.630 | 9.356 | 9.596 | 1,995,095 | -0.17(-1.77%) |
Jan 07, 2020 | 9.577 | 9.797 | 9.558 | 9.769 | 1,074,163 | +0.16(+1.70%) |
Jan 06, 2020 | 9.836 | 9.865 | 9.529 | 9.606 | 1,395,887 | -0.35(-3.47%) |
Jan 03, 2020 | 9.903 | 10.02 | 9.874 | 9.951 | 993,790 | -0.10(-0.95%) |
Jan 02, 2020 | 10.17 | 10.23 | 9.960 | 10.05 | 1,543,851 | -0.16(-1.60%) |
Dec 31, 2019 | 10.24 | 10.35 | 10.12 | 10.21 | 1,256,450 | -0.05(-0.47%) |
Dec 30, 2019 | 10.09 | 10.31 | 10.06 | 10.26 | 1,517,446 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.09 | 9.989 | 10.09 | 809,677 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.13 | 9.965 | 10.07 | 1,284,380 | +0.05(+0.48%) |
Dec 24, 2019 | 9.970 | 10.02 | 9.903 | 10.02 | 381,472 | +0.08(+0.77%) |
Dec 23, 2019 | 9.989 | 10.07 | 9.855 | 9.941 | 824,079 | -0.05(-0.48%) |
Dec 20, 2019 | 9.970 | 10.00 | 9.884 | 9.989 | 3,847,272 | +0.10(+0.97%) |
Dec 19, 2019 | 9.491 | 9.932 | 9.452 | 9.893 | 3,865,967 | +0.54(+5.74%) |
Dec 18, 2019 | 9.251 | 9.395 | 9.222 | 9.356 | 3,763,221 | +0.07(+0.72%) |
Dec 17, 2019 | 9.222 | 9.376 | 9.136 | 9.289 | 4,103,375 | +0.10(+1.04%) |
Dec 16, 2019 | 8.877 | 9.270 | 8.877 | 9.193 | 1,452,188 | +0.39(+4.47%) |
Dec 13, 2019 | 8.714 | 8.820 | 8.685 | 8.800 | 505,187 | +0.08(+0.88%) |
Dec 12, 2019 | 8.474 | 8.748 | 8.455 | 8.724 | 790,937 | +0.25(+2.94%) |
Dec 11, 2019 | 8.455 | 8.508 | 8.302 | 8.474 | 652,310 | -0.01(-0.11%) |
Dec 10, 2019 | 8.513 | 8.570 | 8.446 | 8.484 | 539,037 | -0.05(-0.56%) |
Dec 09, 2019 | 8.474 | 8.580 | 8.422 | 8.532 | 870,795 | +0.03(+0.34%) |
Dec 06, 2019 | 8.618 | 8.705 | 8.503 | 8.503 | 789,753 | -0.01(-0.11%) |
Dec 05, 2019 | 8.590 | 8.637 | 8.494 | 8.513 | 820,141 | -0.06(-0.67%) |
Dec 04, 2019 | 8.542 | 8.676 | 8.532 | 8.570 | 548,087 | +0.06(+0.68%) |
Dec 03, 2019 | 8.647 | 8.647 | 8.513 | 8.513 | 978,047 | -0.19(-2.20%) |