Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.613 | 8.613 | 8.146 | 8.452 | 1,210,326 | -0.35(-3.97%) |
Feb 27, 2020 | 9.276 | 9.349 | 8.802 | 8.802 | 759,247 | -0.60(-6.36%) |
Feb 26, 2020 | 9.749 | 9.924 | 9.305 | 9.400 | 621,334 | -0.22(-2.27%) |
Feb 25, 2020 | 10.01 | 10.04 | 9.582 | 9.618 | 434,980 | -0.38(-3.79%) |
Feb 24, 2020 | 10.07 | 10.10 | 9.917 | 9.997 | 434,022 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.20 | 10.08 | 10.16 | 259,796 | +0.00(+0.00%) |
Feb 20, 2020 | 10.12 | 10.16 | 10.06 | 10.16 | 369,279 | +0.00(+0.00%) |
Feb 19, 2020 | 10.31 | 10.31 | 10.11 | 10.16 | 268,934 | -0.14(-1.35%) |
Feb 18, 2020 | 10.16 | 10.32 | 10.09 | 10.30 | 214,300 | +0.09(+0.86%) |
Feb 14, 2020 | 10.19 | 10.25 | 10.15 | 10.21 | 242,778 | +0.04(+0.43%) |
Feb 13, 2020 | 10.15 | 10.21 | 10.11 | 10.16 | 207,604 | +0.00(+0.00%) |
Feb 12, 2020 | 10.19 | 10.21 | 10.11 | 10.16 | 221,072 | -0.01(-0.14%) |
Feb 11, 2020 | 10.10 | 10.21 | 10.10 | 10.18 | 213,687 | +0.12(+1.16%) |
Feb 10, 2020 | 9.939 | 10.10 | 9.888 | 10.06 | 300,558 | +0.11(+1.10%) |
Feb 07, 2020 | 10.08 | 10.08 | 9.953 | 9.953 | 195,293 | -0.14(-1.37%) |
Feb 06, 2020 | 10.03 | 10.12 | 10.03 | 10.09 | 309,788 | +0.10(+1.02%) |
Feb 05, 2020 | 9.924 | 10.02 | 9.884 | 9.990 | 213,672 | +0.07(+0.66%) |
Feb 04, 2020 | 10.01 | 10.05 | 9.924 | 9.924 | 365,363 | +0.00(+0.00%) |
Feb 03, 2020 | 9.851 | 9.975 | 9.844 | 9.924 | 325,117 | +0.07(+0.74%) |
Jan 31, 2020 | 9.924 | 9.946 | 9.786 | 9.851 | 413,231 | -0.10(-1.02%) |
Jan 30, 2020 | 9.880 | 9.997 | 9.859 | 9.953 | 243,651 | +0.01(+0.07%) |
Jan 29, 2020 | 10.03 | 10.04 | 9.931 | 9.946 | 364,640 | -0.08(-0.80%) |
Jan 28, 2020 | 10.06 | 10.08 | 9.982 | 10.03 | 251,388 | +0.03(+0.29%) |
Jan 27, 2020 | 9.888 | 10.05 | 9.880 | 9.997 | 623,051 | +0.03(+0.29%) |
Jan 24, 2020 | 10.16 | 10.16 | 9.961 | 9.968 | 295,067 | -0.12(-1.16%) |
Jan 23, 2020 | 10.03 | 10.16 | 9.990 | 10.08 | 331,418 | +0.07(+0.65%) |
Jan 22, 2020 | 10.29 | 10.32 | 10.01 | 10.02 | 812,732 | -0.20(-2.00%) |
Jan 21, 2020 | 10.14 | 10.28 | 10.14 | 10.22 | 439,768 | +0.09(+0.86%) |
Jan 17, 2020 | 10.08 | 10.15 | 9.990 | 10.14 | 359,433 | +0.11(+1.09%) |
Jan 16, 2020 | 9.982 | 10.07 | 9.946 | 10.03 | 296,829 | +0.09(+0.95%) |
Jan 15, 2020 | 9.837 | 10.01 | 9.829 | 9.931 | 481,761 | +0.16(+1.64%) |
Jan 14, 2020 | 9.829 | 9.859 | 9.757 | 9.771 | 783,913 | -0.07(-0.67%) |
Jan 13, 2020 | 9.655 | 9.837 | 9.655 | 9.837 | 355,191 | +0.17(+1.73%) |
Jan 10, 2020 | 9.655 | 9.684 | 9.582 | 9.669 | 553,766 | +0.02(+0.23%) |
Jan 09, 2020 | 9.829 | 9.873 | 9.640 | 9.647 | 449,868 | -0.16(-1.67%) |
Jan 08, 2020 | 9.668 | 9.854 | 9.618 | 9.811 | 757,093 | +0.15(+1.56%) |
Jan 07, 2020 | 9.811 | 9.811 | 9.618 | 9.661 | 583,488 | +0.09(+0.90%) |
Jan 06, 2020 | 9.582 | 9.689 | 9.568 | 9.575 | 512,702 | -0.02(-0.22%) |
Jan 03, 2020 | 9.417 | 9.657 | 9.417 | 9.596 | 427,285 | +0.10(+1.06%) |
Jan 02, 2020 | 9.639 | 9.689 | 9.410 | 9.496 | 571,964 | -0.19(-1.92%) |
Dec 31, 2019 | 9.532 | 9.682 | 9.532 | 9.682 | 676,256 | +0.14(+1.50%) |
Dec 30, 2019 | 9.539 | 9.539 | 9.446 | 9.539 | 878,188 | +0.01(+0.08%) |
Dec 27, 2019 | 9.489 | 9.553 | 9.432 | 9.532 | 467,640 | +0.06(+0.68%) |
Dec 26, 2019 | 9.467 | 9.489 | 9.425 | 9.467 | 185,316 | +0.01(+0.15%) |
Dec 24, 2019 | 9.467 | 9.510 | 9.446 | 9.453 | 125,253 | -0.02(-0.23%) |
Dec 23, 2019 | 9.489 | 9.532 | 9.374 | 9.475 | 511,075 | +0.04(+0.46%) |
Dec 20, 2019 | 9.260 | 9.482 | 9.238 | 9.432 | 3,337,857 | +0.19(+2.09%) |
Dec 19, 2019 | 9.253 | 9.281 | 9.167 | 9.238 | 472,406 | +0.01(+0.16%) |
Dec 18, 2019 | 9.045 | 9.274 | 9.045 | 9.224 | 532,790 | +0.19(+2.06%) |
Dec 17, 2019 | 9.045 | 9.074 | 8.980 | 9.038 | 291,167 | +0.03(+0.32%) |
Dec 16, 2019 | 8.959 | 9.038 | 8.959 | 9.009 | 437,747 | +0.05(+0.56%) |
Dec 13, 2019 | 9.095 | 9.152 | 8.887 | 8.959 | 539,832 | -0.16(-1.73%) |
Dec 12, 2019 | 9.281 | 9.317 | 9.095 | 9.117 | 505,634 | -0.19(-2.00%) |
Dec 11, 2019 | 9.460 | 9.478 | 9.219 | 9.303 | 420,654 | -0.17(-1.81%) |
Dec 10, 2019 | 9.453 | 9.539 | 9.432 | 9.475 | 343,416 | +0.01(+0.15%) |
Dec 09, 2019 | 9.489 | 9.525 | 9.439 | 9.460 | 440,052 | -0.03(-0.30%) |
Dec 06, 2019 | 9.496 | 9.582 | 9.482 | 9.489 | 552,120 | +0.02(+0.23%) |
Dec 05, 2019 | 9.496 | 9.571 | 9.428 | 9.467 | 795,314 | -0.03(-0.30%) |
Dec 04, 2019 | 9.503 | 9.561 | 9.475 | 9.496 | 451,412 | +0.00(+0.00%) |
Dec 03, 2019 | 9.510 | 9.550 | 9.432 | 9.496 | 437,017 | -0.05(-0.53%) |