Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.116 | 9.235 | 8.789 | 9.068 | 1,877,308 | -0.30(-3.17%) |
Feb 27, 2020 | 9.781 | 9.781 | 9.342 | 9.365 | 1,211,116 | -0.54(-5.46%) |
Feb 26, 2020 | 9.995 | 10.08 | 9.888 | 9.906 | 529,890 | -0.11(-1.07%) |
Feb 25, 2020 | 10.29 | 10.35 | 9.924 | 10.01 | 887,632 | -0.34(-3.33%) |
Feb 24, 2020 | 10.31 | 10.51 | 10.31 | 10.36 | 645,625 | -0.15(-1.41%) |
Feb 21, 2020 | 10.48 | 10.53 | 10.32 | 10.51 | 716,190 | +0.04(+0.34%) |
Feb 20, 2020 | 10.16 | 10.51 | 10.10 | 10.47 | 882,227 | +0.37(+3.65%) |
Feb 19, 2020 | 10.05 | 10.16 | 10.05 | 10.10 | 501,909 | +0.05(+0.53%) |
Feb 18, 2020 | 10.03 | 10.05 | 10.02 | 10.05 | 343,647 | +0.02(+0.18%) |
Feb 14, 2020 | 10.03 | 10.04 | 10.00 | 10.03 | 336,555 | +0.00(+0.00%) |
Feb 13, 2020 | 9.942 | 10.07 | 9.942 | 10.03 | 326,341 | +0.08(+0.78%) |
Feb 12, 2020 | 9.882 | 10.00 | 9.882 | 9.954 | 348,848 | +0.08(+0.78%) |
Feb 11, 2020 | 9.877 | 9.906 | 9.841 | 9.877 | 306,982 | +0.02(+0.24%) |
Feb 10, 2020 | 9.906 | 9.960 | 9.835 | 9.853 | 447,794 | -0.04(-0.42%) |
Feb 07, 2020 | 10.01 | 10.05 | 9.853 | 9.894 | 482,452 | -0.12(-1.25%) |
Feb 06, 2020 | 10.07 | 10.14 | 10.02 | 10.02 | 983,853 | +0.01(+0.12%) |
Feb 05, 2020 | 9.942 | 10.01 | 9.856 | 10.01 | 497,545 | +0.07(+0.66%) |
Feb 04, 2020 | 9.805 | 9.966 | 9.758 | 9.942 | 909,086 | +0.15(+1.52%) |
Feb 03, 2020 | 9.722 | 9.805 | 9.722 | 9.793 | 504,788 | +0.08(+0.86%) |
Jan 31, 2020 | 9.787 | 9.823 | 9.704 | 9.710 | 1,027,168 | -0.08(-0.85%) |
Jan 30, 2020 | 9.758 | 9.823 | 9.758 | 9.793 | 494,129 | +0.03(+0.30%) |
Jan 29, 2020 | 9.710 | 9.817 | 9.710 | 9.764 | 620,889 | +0.08(+0.80%) |
Jan 28, 2020 | 9.680 | 9.728 | 9.660 | 9.686 | 793,250 | +0.05(+0.49%) |
Jan 27, 2020 | 9.579 | 9.671 | 9.579 | 9.639 | 845,818 | +0.05(+0.50%) |
Jan 24, 2020 | 9.591 | 9.666 | 9.570 | 9.591 | 1,130,995 | +0.02(+0.25%) |
Jan 23, 2020 | 9.520 | 9.674 | 9.514 | 9.568 | 5,603,144 | -0.26(-2.66%) |
Jan 22, 2020 | 9.799 | 9.847 | 9.781 | 9.829 | 287,556 | +0.05(+0.49%) |
Jan 21, 2020 | 9.746 | 9.799 | 9.716 | 9.781 | 505,163 | +0.04(+0.43%) |
Jan 17, 2020 | 9.775 | 9.775 | 9.651 | 9.740 | 447,955 | -0.01(-0.12%) |
Jan 16, 2020 | 9.716 | 9.775 | 9.710 | 9.752 | 288,369 | +0.07(+0.67%) |
Jan 15, 2020 | 9.657 | 9.704 | 9.621 | 9.686 | 420,566 | +0.04(+0.43%) |
Jan 14, 2020 | 9.651 | 9.657 | 9.573 | 9.645 | 441,290 | -0.01(-0.06%) |
Jan 13, 2020 | 9.591 | 9.651 | 9.550 | 9.651 | 586,118 | +0.06(+0.62%) |
Jan 10, 2020 | 9.538 | 9.591 | 9.502 | 9.591 | 614,719 | +0.09(+0.94%) |
Jan 09, 2020 | 9.508 | 9.550 | 9.449 | 9.502 | 690,819 | +0.08(+0.82%) |
Jan 08, 2020 | 9.413 | 9.520 | 9.389 | 9.425 | 675,004 | +0.11(+1.21%) |
Jan 07, 2020 | 9.270 | 9.327 | 9.258 | 9.312 | 215,579 | +0.01(+0.06%) |
Jan 06, 2020 | 9.300 | 9.348 | 9.264 | 9.306 | 331,586 | -0.02(-0.19%) |
Jan 03, 2020 | 9.306 | 9.383 | 9.294 | 9.324 | 509,377 | +0.02(+0.19%) |
Jan 02, 2020 | 9.389 | 9.389 | 9.276 | 9.306 | 424,447 | -0.11(-1.14%) |
Dec 31, 2019 | 9.407 | 9.478 | 9.389 | 9.413 | 197,894 | +0.01(+0.13%) |
Dec 30, 2019 | 9.502 | 9.522 | 9.377 | 9.401 | 323,563 | -0.10(-1.06%) |
Dec 27, 2019 | 9.461 | 9.510 | 9.401 | 9.502 | 439,710 | +0.00(+0.00%) |
Dec 26, 2019 | 9.490 | 9.528 | 9.461 | 9.502 | 461,697 | +0.05(+0.49%) |
Dec 24, 2019 | 9.479 | 9.520 | 9.426 | 9.456 | 290,087 | -0.01(-0.12%) |
Dec 23, 2019 | 9.432 | 9.493 | 9.386 | 9.467 | 608,604 | +0.05(+0.49%) |
Dec 20, 2019 | 9.357 | 9.421 | 9.327 | 9.421 | 557,674 | +0.08(+0.81%) |
Dec 19, 2019 | 9.322 | 9.345 | 9.281 | 9.345 | 374,001 | +0.04(+0.44%) |
Dec 18, 2019 | 9.304 | 9.333 | 9.217 | 9.304 | 284,702 | +0.03(+0.38%) |
Dec 17, 2019 | 9.141 | 9.275 | 9.130 | 9.269 | 383,404 | +0.15(+1.60%) |
Dec 16, 2019 | 9.188 | 9.194 | 9.112 | 9.124 | 288,829 | +0.01(+0.06%) |
Dec 13, 2019 | 9.065 | 9.124 | 9.036 | 9.118 | 217,608 | +0.05(+0.51%) |
Dec 12, 2019 | 9.083 | 9.164 | 9.071 | 9.071 | 531,683 | +0.02(+0.19%) |
Dec 11, 2019 | 9.118 | 9.124 | 9.048 | 9.054 | 324,866 | -0.05(-0.58%) |
Dec 10, 2019 | 9.083 | 9.141 | 9.065 | 9.106 | 305,573 | +0.02(+0.26%) |
Dec 09, 2019 | 9.095 | 9.112 | 9.065 | 9.083 | 166,045 | -0.01(-0.13%) |
Dec 06, 2019 | 9.083 | 9.106 | 9.054 | 9.095 | 269,305 | +0.05(+0.58%) |
Dec 05, 2019 | 9.077 | 9.077 | 9.007 | 9.042 | 298,672 | +0.00(+0.00%) |
Dec 04, 2019 | 9.019 | 9.133 | 9.019 | 9.042 | 544,362 | +0.03(+0.32%) |
Dec 03, 2019 | 8.926 | 9.036 | 8.920 | 9.013 | 333,959 | +0.09(+0.98%) |