Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.015 | 9.200 | 8.950 | 9.180 | 81,600 | -0.02(-0.22%) |
Feb 27, 2020 | 9.325 | 9.440 | 9.200 | 9.200 | 57,510 | -0.32(-3.36%) |
Feb 26, 2020 | 9.670 | 9.670 | 9.470 | 9.520 | 64,766 | +0.00(+0.00%) |
Feb 25, 2020 | 9.550 | 9.690 | 9.480 | 9.520 | 77,322 | -0.18(-1.88%) |
Feb 24, 2020 | 9.695 | 9.800 | 9.694 | 9.703 | 30,937 | -0.33(-3.27%) |
Feb 21, 2020 | 10.05 | 10.13 | 10.02 | 10.03 | 37,200 | -0.14(-1.40%) |
Feb 20, 2020 | 10.15 | 10.22 | 10.03 | 10.17 | 29,319 | -0.15(-1.43%) |
Feb 19, 2020 | 10.24 | 10.39 | 10.23 | 10.32 | 37,792 | -0.02(-0.19%) |
Feb 18, 2020 | 10.32 | 10.39 | 10.30 | 10.34 | 23,741 | +0.08(+0.78%) |
Feb 14, 2020 | 10.42 | 10.42 | 10.20 | 10.26 | 21,700 | +0.08(+0.83%) |
Feb 13, 2020 | 10.30 | 10.45 | 10.15 | 10.18 | 27,545 | -0.05(-0.53%) |
Feb 12, 2020 | 10.24 | 10.24 | 10.11 | 10.23 | 27,839 | +0.19(+1.89%) |
Feb 11, 2020 | 10.20 | 10.20 | 10.00 | 10.04 | 41,336 | +0.06(+0.60%) |
Feb 10, 2020 | 10.14 | 10.14 | 9.980 | 9.980 | 32,579 | -0.05(-0.50%) |
Feb 07, 2020 | 10.12 | 10.13 | 10.03 | 10.03 | 22,100 | -0.18(-1.71%) |
Feb 06, 2020 | 10.21 | 10.26 | 10.18 | 10.21 | 30,242 | +0.17(+1.69%) |
Feb 05, 2020 | 9.870 | 10.13 | 9.870 | 10.04 | 40,873 | +0.17(+1.67%) |
Feb 04, 2020 | 10.02 | 10.02 | 9.850 | 9.870 | 53,012 | +0.14(+1.44%) |
Feb 03, 2020 | 9.640 | 9.814 | 9.640 | 9.730 | 65,694 | +0.02(+0.21%) |
Jan 31, 2020 | 9.810 | 9.940 | 9.710 | 9.710 | 34,800 | -0.33(-3.29%) |
Jan 30, 2020 | 10.00 | 10.08 | 9.936 | 10.04 | 37,861 | -0.17(-1.67%) |
Jan 29, 2020 | 10.13 | 10.37 | 10.13 | 10.21 | 53,920 | -0.19(-1.83%) |
Jan 28, 2020 | 10.45 | 10.45 | 10.08 | 10.40 | 67,569 | +0.13(+1.27%) |
Jan 27, 2020 | 10.35 | 10.41 | 10.26 | 10.27 | 43,685 | -0.13(-1.25%) |
Jan 24, 2020 | 10.48 | 10.66 | 10.40 | 10.40 | 51,100 | -0.61(-5.56%) |
Jan 23, 2020 | 11.00 | 11.03 | 10.86 | 11.01 | 28,118 | -0.02(-0.16%) |
Jan 22, 2020 | 11.06 | 11.24 | 11.03 | 11.03 | 13,491 | -0.03(-0.23%) |
Jan 21, 2020 | 11.09 | 11.12 | 11.02 | 11.05 | 41,695 | +0.04(+0.36%) |
Jan 17, 2020 | 11.00 | 11.07 | 10.96 | 11.02 | 16,400 | +0.04(+0.41%) |
Jan 16, 2020 | 11.01 | 11.02 | 10.97 | 10.97 | 277,195 | -0.12(-1.08%) |
Jan 15, 2020 | 11.11 | 11.18 | 11.09 | 11.09 | 40,705 | -0.34(-2.93%) |
Jan 14, 2020 | 11.05 | 11.57 | 11.05 | 11.43 | 8,296 | +0.13(+1.15%) |
Jan 13, 2020 | 11.31 | 11.40 | 11.19 | 11.29 | 123,921 | -0.06(-0.57%) |
Jan 10, 2020 | 11.19 | 11.49 | 11.14 | 11.36 | 109,700 | -0.14(-1.22%) |
Jan 09, 2020 | 11.32 | 11.60 | 11.27 | 11.50 | 43,965 | -0.15(-1.29%) |
Jan 08, 2020 | 11.62 | 11.74 | 11.45 | 11.65 | 28,217 | -0.18(-1.52%) |
Jan 07, 2020 | 11.74 | 11.94 | 11.73 | 11.83 | 17,254 | +0.09(+0.77%) |
Jan 06, 2020 | 11.66 | 11.77 | 11.66 | 11.74 | 61,128 | -0.13(-1.14%) |
Jan 03, 2020 | 11.84 | 11.91 | 11.84 | 11.88 | 46,400 | -0.12(-1.00%) |
Jan 02, 2020 | 11.97 | 12.04 | 11.94 | 11.99 | 23,967 | -0.01(-0.04%) |
Dec 31, 2019 | 11.95 | 12.00 | 11.90 | 12.00 | 9,400 | +0.01(+0.04%) |
Dec 30, 2019 | 11.88 | 12.09 | 11.88 | 11.99 | 86,797 | -0.04(-0.37%) |
Dec 27, 2019 | 11.92 | 12.10 | 11.92 | 12.04 | 50,300 | +0.02(+0.17%) |
Dec 26, 2019 | 12.17 | 12.22 | 12.02 | 12.02 | 36,965 | -0.06(-0.50%) |
Dec 24, 2019 | 11.94 | 12.29 | 11.94 | 12.08 | 19,200 | +0.01(+0.08%) |
Dec 23, 2019 | 11.89 | 12.17 | 11.89 | 12.07 | 51,690 | -0.21(-1.71%) |
Dec 20, 2019 | 12.10 | 12.37 | 12.01 | 12.28 | 331,800 | +0.07(+0.57%) |
Dec 19, 2019 | 12.05 | 12.30 | 11.96 | 12.21 | 178,330 | -0.44(-3.48%) |
Dec 18, 2019 | 12.85 | 12.85 | 12.65 | 12.65 | 61,779 | +0.23(+1.85%) |
Dec 17, 2019 | 12.23 | 12.49 | 12.23 | 12.42 | 34,912 | -0.23(-1.82%) |
Dec 16, 2019 | 12.68 | 12.70 | 12.50 | 12.65 | 42,630 | +0.02(+0.16%) |
Dec 13, 2019 | 12.54 | 12.70 | 12.49 | 12.63 | 35,600 | +0.32(+2.56%) |
Dec 12, 2019 | 12.13 | 12.34 | 12.06 | 12.31 | 23,836 | +0.35(+2.93%) |
Dec 11, 2019 | 11.81 | 12.06 | 11.81 | 11.96 | 60,461 | +0.07(+0.59%) |
Dec 10, 2019 | 11.91 | 12.20 | 11.88 | 11.89 | 106,807 | -0.10(-0.79%) |
Dec 09, 2019 | 12.08 | 12.08 | 11.99 | 11.99 | 56,757 | -0.17(-1.40%) |
Dec 06, 2019 | 12.01 | 12.16 | 11.97 | 12.16 | 35,700 | +0.28(+2.31%) |
Dec 05, 2019 | 11.87 | 11.98 | 11.87 | 11.88 | 30,765 | +0.13(+1.11%) |
Dec 04, 2019 | 11.59 | 11.84 | 11.50 | 11.76 | 28,591 | +0.17(+1.42%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.33 | 11.59 | 24,917 | +0.00(+0.04%) |