Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.920 | 9.940 | 9.700 | 9.940 | 134,100 | -0.04(-0.40%) |
Feb 27, 2020 | 9.740 | 10.03 | 9.740 | 9.980 | 68,910 | +0.03(+0.30%) |
Feb 26, 2020 | 9.920 | 10.02 | 9.920 | 9.950 | 137,233 | +0.15(+1.49%) |
Feb 25, 2020 | 10.03 | 10.03 | 9.795 | 9.804 | 232,516 | -0.11(-1.07%) |
Feb 24, 2020 | 10.06 | 10.06 | 9.860 | 9.910 | 75,214 | -0.28(-2.75%) |
Feb 21, 2020 | 10.21 | 10.26 | 10.19 | 10.19 | 59,500 | +0.01(+0.10%) |
Feb 20, 2020 | 10.27 | 10.28 | 10.16 | 10.18 | 42,215 | -0.09(-0.88%) |
Feb 19, 2020 | 10.29 | 10.33 | 10.27 | 10.27 | 48,474 | +0.08(+0.79%) |
Feb 18, 2020 | 10.06 | 10.27 | 10.06 | 10.19 | 53,646 | -0.11(-1.07%) |
Feb 14, 2020 | 10.29 | 10.31 | 10.25 | 10.30 | 28,900 | +0.07(+0.68%) |
Feb 13, 2020 | 10.23 | 10.25 | 10.17 | 10.23 | 45,012 | -0.03(-0.29%) |
Feb 12, 2020 | 10.23 | 10.30 | 10.20 | 10.26 | 88,936 | +0.12(+1.18%) |
Feb 11, 2020 | 9.970 | 10.21 | 9.970 | 10.14 | 47,963 | +0.18(+1.81%) |
Feb 10, 2020 | 9.900 | 10.01 | 9.900 | 9.960 | 48,528 | +0.05(+0.50%) |
Feb 07, 2020 | 9.780 | 9.970 | 9.780 | 9.910 | 18,800 | -0.07(-0.72%) |
Feb 06, 2020 | 9.850 | 10.04 | 9.850 | 9.982 | 66,025 | +0.08(+0.83%) |
Feb 05, 2020 | 9.870 | 10.19 | 9.870 | 9.900 | 52,303 | +0.05(+0.51%) |
Feb 04, 2020 | 9.860 | 9.900 | 9.790 | 9.850 | 65,925 | +0.10(+1.03%) |
Feb 03, 2020 | 9.870 | 9.870 | 9.590 | 9.750 | 64,751 | +0.12(+1.25%) |
Jan 31, 2020 | 9.460 | 9.671 | 9.460 | 9.630 | 44,000 | -0.13(-1.38%) |
Jan 30, 2020 | 9.780 | 9.840 | 9.670 | 9.765 | 79,278 | -0.07(-0.76%) |
Jan 29, 2020 | 9.740 | 10.00 | 9.740 | 9.840 | 34,293 | -0.02(-0.20%) |
Jan 28, 2020 | 9.800 | 9.900 | 9.750 | 9.860 | 93,009 | +0.07(+0.72%) |
Jan 27, 2020 | 9.705 | 9.890 | 9.570 | 9.790 | 129,055 | -0.35(-3.45%) |
Jan 24, 2020 | 10.15 | 10.20 | 10.10 | 10.14 | 33,600 | -0.15(-1.46%) |
Jan 23, 2020 | 10.26 | 10.29 | 10.15 | 10.29 | 84,548 | -0.06(-0.58%) |
Jan 22, 2020 | 10.31 | 10.55 | 10.31 | 10.35 | 105,808 | +0.05(+0.49%) |
Jan 21, 2020 | 10.39 | 10.40 | 10.30 | 10.30 | 95,607 | -0.31(-2.92%) |
Jan 17, 2020 | 10.60 | 10.66 | 10.60 | 10.61 | 14,200 | +0.01(+0.09%) |
Jan 16, 2020 | 10.76 | 10.76 | 10.60 | 10.60 | 16,433 | +0.00(+0.00%) |
Jan 15, 2020 | 10.63 | 10.64 | 10.60 | 10.60 | 52,343 | -0.03(-0.28%) |
Jan 14, 2020 | 10.35 | 10.89 | 10.32 | 10.63 | 106,663 | -0.06(-0.56%) |
Jan 13, 2020 | 10.48 | 10.72 | 10.48 | 10.69 | 34,544 | +0.13(+1.23%) |
Jan 10, 2020 | 10.49 | 10.60 | 10.49 | 10.56 | 53,800 | +0.09(+0.86%) |
Jan 09, 2020 | 10.44 | 10.48 | 10.41 | 10.47 | 29,537 | +0.10(+0.96%) |
Jan 08, 2020 | 10.46 | 10.46 | 10.33 | 10.37 | 27,531 | -0.11(-1.05%) |
Jan 07, 2020 | 10.51 | 10.51 | 10.46 | 10.48 | 12,916 | -0.05(-0.47%) |
Jan 06, 2020 | 10.50 | 10.56 | 10.50 | 10.53 | 32,268 | -0.18(-1.68%) |
Jan 03, 2020 | 10.57 | 10.80 | 10.57 | 10.71 | 30,300 | -0.12(-1.11%) |
Jan 02, 2020 | 10.62 | 10.83 | 10.62 | 10.83 | 29,836 | +0.20(+1.88%) |
Dec 31, 2019 | 10.62 | 10.67 | 10.60 | 10.63 | 14,200 | -0.06(-0.56%) |
Dec 30, 2019 | 10.74 | 10.75 | 10.69 | 10.69 | 30,495 | -0.01(-0.09%) |
Dec 27, 2019 | 10.59 | 10.71 | 10.59 | 10.70 | 37,000 | -0.01(-0.07%) |
Dec 26, 2019 | 10.65 | 10.74 | 10.65 | 10.71 | 70,667 | +0.06(+0.54%) |
Dec 24, 2019 | 10.64 | 10.67 | 10.62 | 10.65 | 11,200 | +0.03(+0.28%) |
Dec 23, 2019 | 10.55 | 10.65 | 10.55 | 10.62 | 61,492 | +0.05(+0.47%) |
Dec 20, 2019 | 10.55 | 10.61 | 10.55 | 10.57 | 35,900 | +0.05(+0.48%) |
Dec 19, 2019 | 10.50 | 10.54 | 10.50 | 10.52 | 39,851 | -0.00(-0.02%) |
Dec 18, 2019 | 10.54 | 10.56 | 10.51 | 10.52 | 25,676 | -0.04(-0.36%) |
Dec 17, 2019 | 10.47 | 10.64 | 10.47 | 10.56 | 188,254 | +0.19(+1.83%) |
Dec 16, 2019 | 10.41 | 10.43 | 10.37 | 10.37 | 26,011 | +0.04(+0.39%) |
Dec 13, 2019 | 10.31 | 10.42 | 10.30 | 10.33 | 24,900 | +0.02(+0.19%) |
Dec 12, 2019 | 9.980 | 10.32 | 9.980 | 10.31 | 40,694 | +0.14(+1.38%) |
Dec 11, 2019 | 9.940 | 10.19 | 9.940 | 10.17 | 32,242 | +0.17(+1.70%) |
Dec 10, 2019 | 9.960 | 10.03 | 9.960 | 10.00 | 123,399 | +0.01(+0.10%) |
Dec 09, 2019 | 10.02 | 10.03 | 9.990 | 9.990 | 141,841 | -0.04(-0.40%) |
Dec 06, 2019 | 10.04 | 10.05 | 10.01 | 10.03 | 36,600 | +0.12(+1.21%) |
Dec 05, 2019 | 9.900 | 9.910 | 9.880 | 9.910 | 24,340 | +0.00(+0.00%) |
Dec 04, 2019 | 9.920 | 9.950 | 9.910 | 9.910 | 50,284 | +0.09(+0.92%) |
Dec 03, 2019 | 9.810 | 9.820 | 9.765 | 9.820 | 50,054 | -0.10(-1.01%) |