Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.130 | 9.520 | 9.070 | 9.520 | 149,300 | +0.21(+2.26%) |
Feb 27, 2020 | 9.450 | 9.620 | 9.300 | 9.310 | 87,468 | -0.36(-3.72%) |
Feb 26, 2020 | 9.540 | 9.700 | 9.440 | 9.670 | 67,089 | +0.16(+1.68%) |
Feb 25, 2020 | 9.780 | 9.800 | 9.390 | 9.510 | 177,525 | -0.23(-2.36%) |
Feb 24, 2020 | 9.680 | 9.780 | 9.520 | 9.740 | 103,519 | -0.25(-2.50%) |
Feb 21, 2020 | 10.04 | 10.16 | 9.897 | 9.990 | 141,200 | -0.04(-0.40%) |
Feb 20, 2020 | 10.01 | 10.22 | 9.970 | 10.03 | 132,928 | -0.04(-0.40%) |
Feb 19, 2020 | 10.54 | 10.63 | 10.06 | 10.07 | 96,975 | -0.43(-4.10%) |
Feb 18, 2020 | 10.75 | 11.10 | 10.48 | 10.50 | 92,674 | -0.32(-2.96%) |
Feb 14, 2020 | 11.25 | 11.26 | 10.71 | 10.82 | 219,600 | -0.53(-4.67%) |
Feb 13, 2020 | 11.72 | 11.88 | 11.14 | 11.35 | 143,654 | -0.34(-2.91%) |
Feb 12, 2020 | 10.23 | 11.70 | 10.05 | 11.69 | 376,023 | +1.85(+18.80%) |
Feb 11, 2020 | 9.730 | 9.870 | 9.700 | 9.840 | 236,289 | +0.20(+2.07%) |
Feb 10, 2020 | 9.540 | 9.640 | 9.490 | 9.640 | 62,841 | +0.11(+1.15%) |
Feb 07, 2020 | 9.800 | 9.840 | 9.500 | 9.530 | 82,000 | -0.30(-3.05%) |
Feb 06, 2020 | 9.810 | 9.910 | 9.760 | 9.830 | 82,840 | +0.02(+0.20%) |
Feb 05, 2020 | 9.700 | 9.840 | 9.550 | 9.810 | 81,863 | +0.24(+2.51%) |
Feb 04, 2020 | 9.520 | 9.740 | 9.500 | 9.570 | 64,939 | +0.17(+1.81%) |
Feb 03, 2020 | 9.420 | 9.510 | 9.350 | 9.400 | 61,611 | +0.04(+0.43%) |
Jan 31, 2020 | 9.490 | 9.510 | 9.250 | 9.360 | 84,900 | -0.21(-2.19%) |
Jan 30, 2020 | 9.350 | 9.580 | 9.300 | 9.570 | 119,108 | +0.15(+1.59%) |
Jan 29, 2020 | 9.520 | 9.540 | 9.360 | 9.420 | 45,232 | -0.11(-1.15%) |
Jan 28, 2020 | 9.610 | 9.780 | 9.450 | 9.530 | 59,781 | -0.01(-0.10%) |
Jan 27, 2020 | 9.350 | 9.640 | 9.300 | 9.540 | 97,230 | -0.01(-0.10%) |
Jan 24, 2020 | 9.800 | 9.800 | 9.540 | 9.550 | 74,900 | -0.21(-2.15%) |
Jan 23, 2020 | 9.800 | 9.820 | 9.625 | 9.760 | 94,638 | -0.07(-0.71%) |
Jan 22, 2020 | 9.930 | 9.930 | 9.740 | 9.830 | 133,162 | -0.06(-0.61%) |
Jan 21, 2020 | 10.10 | 10.14 | 9.820 | 9.890 | 82,401 | -0.11(-1.10%) |
Jan 17, 2020 | 10.13 | 10.20 | 10.00 | 10.00 | 91,200 | -0.04(-0.40%) |
Jan 16, 2020 | 9.980 | 10.15 | 9.974 | 10.04 | 95,069 | +0.13(+1.31%) |
Jan 15, 2020 | 9.760 | 10.06 | 9.760 | 9.910 | 98,208 | +0.15(+1.54%) |
Jan 14, 2020 | 9.680 | 9.790 | 9.570 | 9.760 | 68,884 | +0.09(+0.93%) |
Jan 13, 2020 | 9.430 | 9.720 | 9.420 | 9.670 | 66,255 | +0.27(+2.87%) |
Jan 10, 2020 | 9.410 | 9.460 | 9.240 | 9.400 | 108,800 | +0.00(+0.00%) |
Jan 09, 2020 | 9.510 | 9.700 | 9.370 | 9.400 | 99,441 | -0.09(-0.95%) |
Jan 08, 2020 | 9.170 | 9.650 | 9.170 | 9.490 | 146,176 | +0.35(+3.83%) |
Jan 07, 2020 | 9.190 | 9.340 | 9.125 | 9.140 | 77,489 | -0.07(-0.76%) |
Jan 06, 2020 | 9.000 | 9.230 | 8.890 | 9.210 | 82,663 | +0.19(+2.11%) |
Jan 03, 2020 | 9.020 | 9.140 | 9.010 | 9.020 | 69,900 | -0.11(-1.20%) |
Jan 02, 2020 | 9.100 | 9.150 | 9.000 | 9.130 | 66,260 | +0.09(+1.00%) |
Dec 31, 2019 | 9.080 | 9.125 | 9.040 | 9.040 | 64,800 | -0.04(-0.44%) |
Dec 30, 2019 | 9.060 | 9.110 | 8.890 | 9.080 | 75,405 | +0.04(+0.44%) |
Dec 27, 2019 | 9.050 | 9.100 | 8.980 | 9.040 | 63,500 | +0.00(+0.00%) |
Dec 26, 2019 | 9.160 | 9.250 | 9.020 | 9.040 | 44,074 | -0.12(-1.31%) |
Dec 24, 2019 | 9.180 | 9.260 | 9.110 | 9.160 | 20,900 | +0.01(+0.11%) |
Dec 23, 2019 | 8.930 | 9.170 | 8.780 | 9.150 | 140,485 | +0.19(+2.12%) |
Dec 20, 2019 | 9.090 | 9.130 | 8.910 | 8.960 | 192,100 | -0.12(-1.32%) |
Dec 19, 2019 | 9.080 | 9.190 | 9.000 | 9.080 | 81,976 | +0.00(+0.00%) |
Dec 18, 2019 | 9.050 | 9.160 | 9.020 | 9.080 | 58,779 | -0.01(-0.11%) |
Dec 17, 2019 | 9.220 | 9.280 | 9.080 | 9.090 | 83,593 | -0.15(-1.62%) |
Dec 16, 2019 | 9.300 | 9.360 | 9.175 | 9.240 | 127,017 | -0.03(-0.32%) |
Dec 13, 2019 | 9.220 | 9.330 | 9.140 | 9.270 | 81,500 | +0.02(+0.22%) |
Dec 12, 2019 | 9.230 | 9.360 | 9.110 | 9.250 | 108,743 | +0.02(+0.22%) |
Dec 11, 2019 | 9.300 | 9.300 | 9.145 | 9.230 | 63,268 | -0.04(-0.43%) |
Dec 10, 2019 | 9.310 | 9.350 | 9.230 | 9.270 | 88,246 | -0.03(-0.32%) |
Dec 09, 2019 | 9.150 | 9.400 | 9.150 | 9.300 | 109,417 | +0.09(+0.98%) |
Dec 06, 2019 | 9.200 | 9.300 | 9.050 | 9.210 | 134,200 | +0.10(+1.10%) |
Dec 05, 2019 | 9.180 | 9.240 | 9.090 | 9.110 | 101,378 | -0.03(-0.33%) |
Dec 04, 2019 | 9.170 | 9.235 | 9.050 | 9.140 | 133,280 | +0.02(+0.22%) |
Dec 03, 2019 | 8.980 | 9.225 | 8.840 | 9.120 | 173,050 | +0.03(+0.33%) |