Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.123 | 9.142 | 9.095 | 9.132 | 145,300 | -0.21(-2.20%) |
Feb 27, 2020 | 9.365 | 9.470 | 9.188 | 9.337 | 100,563 | -0.18(-1.86%) |
Feb 26, 2020 | 9.468 | 9.570 | 9.462 | 9.514 | 105,242 | +0.06(+0.59%) |
Feb 25, 2020 | 9.514 | 9.552 | 9.384 | 9.458 | 69,902 | -0.03(-0.29%) |
Feb 24, 2020 | 9.505 | 9.542 | 9.463 | 9.486 | 93,288 | -0.07(-0.78%) |
Feb 21, 2020 | 9.552 | 9.598 | 9.514 | 9.561 | 79,089 | +0.03(+0.29%) |
Feb 20, 2020 | 9.496 | 9.570 | 9.468 | 9.533 | 125,382 | +0.06(+0.62%) |
Feb 19, 2020 | 9.335 | 9.511 | 9.335 | 9.474 | 106,335 | +0.14(+1.49%) |
Feb 18, 2020 | 9.326 | 9.345 | 9.314 | 9.335 | 82,240 | +0.02(+0.25%) |
Feb 14, 2020 | 9.326 | 9.326 | 9.294 | 9.312 | 3,455 | -0.00(-0.05%) |
Feb 13, 2020 | 9.298 | 9.345 | 9.283 | 9.317 | 18,758 | +0.05(+0.50%) |
Feb 12, 2020 | 9.252 | 9.270 | 9.206 | 9.270 | 43,958 | +0.03(+0.31%) |
Feb 11, 2020 | 9.224 | 9.242 | 9.195 | 9.242 | 11,753 | +0.02(+0.19%) |
Feb 10, 2020 | 9.215 | 9.252 | 9.215 | 9.224 | 22,601 | +0.02(+0.20%) |
Feb 07, 2020 | 9.178 | 9.206 | 9.169 | 9.206 | 5,398 | +0.06(+0.61%) |
Feb 06, 2020 | 9.196 | 9.196 | 9.122 | 9.150 | 27,184 | +0.00(+0.00%) |
Feb 05, 2020 | 9.224 | 9.224 | 9.141 | 9.150 | 58,331 | -0.04(-0.40%) |
Feb 04, 2020 | 9.159 | 9.215 | 9.159 | 9.187 | 28,639 | +0.00(+0.00%) |
Feb 03, 2020 | 9.252 | 9.252 | 9.178 | 9.187 | 55,550 | -0.03(-0.30%) |
Jan 31, 2020 | 9.252 | 9.252 | 9.141 | 9.215 | 77,095 | -0.02(-0.20%) |
Jan 30, 2020 | 9.233 | 9.243 | 9.187 | 9.233 | 8,758 | -0.01(-0.10%) |
Jan 29, 2020 | 9.224 | 9.243 | 9.210 | 9.243 | 15,497 | +0.06(+0.71%) |
Jan 28, 2020 | 9.169 | 9.217 | 9.141 | 9.178 | 29,168 | -0.03(-0.30%) |
Jan 27, 2020 | 9.206 | 9.224 | 9.104 | 9.206 | 68,501 | +0.00(+0.00%) |
Jan 24, 2020 | 9.252 | 9.270 | 9.206 | 9.206 | 26,346 | +0.00(+0.00%) |
Jan 23, 2020 | 9.233 | 9.252 | 9.178 | 9.206 | 24,829 | +0.02(+0.23%) |
Jan 22, 2020 | 9.111 | 9.194 | 9.111 | 9.184 | 27,097 | +0.07(+0.81%) |
Jan 21, 2020 | 9.175 | 9.212 | 9.111 | 9.111 | 21,626 | -0.05(-0.50%) |
Jan 17, 2020 | 9.194 | 9.240 | 9.157 | 9.157 | 24,123 | -0.03(-0.30%) |
Jan 16, 2020 | 9.120 | 9.221 | 9.120 | 9.184 | 49,741 | +0.06(+0.71%) |
Jan 15, 2020 | 9.157 | 9.175 | 9.120 | 9.120 | 26,718 | -0.04(-0.40%) |
Jan 14, 2020 | 9.221 | 9.225 | 9.157 | 9.157 | 18,177 | -0.02(-0.20%) |
Jan 13, 2020 | 9.194 | 9.221 | 9.157 | 9.175 | 22,807 | +0.02(+0.20%) |
Jan 10, 2020 | 9.111 | 9.175 | 9.074 | 9.157 | 34,446 | +0.08(+0.91%) |
Jan 09, 2020 | 9.102 | 9.148 | 9.074 | 9.074 | 12,798 | +0.01(+0.10%) |
Jan 08, 2020 | 9.056 | 9.106 | 9.056 | 9.065 | 9,488 | +0.04(+0.41%) |
Jan 07, 2020 | 8.982 | 9.092 | 8.982 | 9.028 | 19,814 | +0.03(+0.31%) |
Jan 06, 2020 | 9.102 | 9.102 | 9.000 | 9.000 | 31,407 | -0.07(-0.81%) |
Jan 03, 2020 | 9.157 | 9.166 | 9.065 | 9.074 | 17,494 | -0.06(-0.60%) |
Jan 02, 2020 | 9.166 | 9.175 | 9.120 | 9.129 | 14,448 | +0.01(+0.10%) |
Dec 31, 2019 | 9.184 | 9.184 | 9.037 | 9.120 | 44,660 | -0.01(-0.10%) |
Dec 30, 2019 | 9.175 | 9.203 | 9.110 | 9.129 | 43,133 | -0.01(-0.10%) |
Dec 27, 2019 | 9.295 | 9.295 | 9.129 | 9.138 | 77,259 | -0.16(-1.68%) |
Dec 26, 2019 | 9.221 | 9.378 | 9.212 | 9.295 | 45,265 | -0.07(-0.79%) |
Dec 24, 2019 | 9.203 | 9.368 | 9.175 | 9.368 | 18,581 | +0.01(+0.10%) |
Dec 23, 2019 | 9.221 | 9.359 | 9.166 | 9.359 | 42,063 | +0.14(+1.50%) |
Dec 20, 2019 | 9.175 | 9.221 | 9.112 | 9.221 | 29,339 | +0.06(+0.70%) |
Dec 19, 2019 | 9.102 | 9.175 | 9.088 | 9.157 | 21,482 | +0.06(+0.64%) |
Dec 18, 2019 | 9.117 | 9.117 | 9.036 | 9.099 | 64,572 | +0.05(+0.51%) |
Dec 17, 2019 | 8.971 | 9.107 | 8.971 | 9.053 | 40,831 | +0.05(+0.61%) |
Dec 16, 2019 | 9.099 | 9.099 | 8.898 | 8.998 | 30,048 | -0.05(-0.51%) |
Dec 13, 2019 | 9.007 | 9.103 | 8.987 | 9.044 | 38,930 | +0.04(+0.41%) |
Dec 12, 2019 | 8.998 | 9.035 | 8.998 | 9.007 | 30,160 | +0.01(+0.10%) |
Dec 11, 2019 | 8.824 | 9.007 | 8.824 | 8.998 | 51,774 | +0.17(+1.97%) |
Dec 10, 2019 | 8.788 | 8.824 | 8.784 | 8.824 | 46,236 | +0.05(+0.52%) |
Dec 09, 2019 | 8.779 | 8.806 | 8.779 | 8.779 | 32,340 | -0.01(-0.10%) |
Dec 06, 2019 | 8.770 | 8.792 | 8.760 | 8.788 | 33,572 | +0.02(+0.21%) |
Dec 05, 2019 | 8.751 | 8.806 | 8.751 | 8.770 | 18,390 | +0.02(+0.21%) |
Dec 04, 2019 | 8.760 | 8.816 | 8.751 | 8.751 | 38,728 | -0.01(-0.11%) |
Dec 03, 2019 | 8.779 | 8.792 | 8.756 | 8.761 | 12,398 | -0.03(-0.31%) |