Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.680 | 9.035 | 8.420 | 8.760 | 130,800 | +0.00(+0.00%) |
Feb 27, 2020 | 8.760 | 8.916 | 8.760 | 8.760 | 104,953 | +0.00(+0.00%) |
Feb 26, 2020 | 8.750 | 8.900 | 8.670 | 8.760 | 71,787 | +0.00(+0.00%) |
Feb 25, 2020 | 8.720 | 8.840 | 8.650 | 8.760 | 179,226 | -0.01(-0.11%) |
Feb 24, 2020 | 8.670 | 8.800 | 8.670 | 8.770 | 102,841 | -0.01(-0.11%) |
Feb 21, 2020 | 8.810 | 8.827 | 8.700 | 8.780 | 138,100 | -0.01(-0.11%) |
Feb 20, 2020 | 8.770 | 8.845 | 8.735 | 8.790 | 123,817 | +0.00(+0.00%) |
Feb 19, 2020 | 8.790 | 8.920 | 8.780 | 8.790 | 79,290 | -0.02(-0.23%) |
Feb 18, 2020 | 8.830 | 8.860 | 8.780 | 8.810 | 86,107 | -0.02(-0.23%) |
Feb 14, 2020 | 8.900 | 8.900 | 8.800 | 8.830 | 104,100 | +0.03(+0.34%) |
Feb 13, 2020 | 8.850 | 8.950 | 8.775 | 8.800 | 93,143 | -0.07(-0.79%) |
Feb 12, 2020 | 8.870 | 9.027 | 8.780 | 8.870 | 185,624 | +0.01(+0.11%) |
Feb 11, 2020 | 9.000 | 9.130 | 8.855 | 8.860 | 371,063 | -0.16(-1.77%) |
Feb 10, 2020 | 9.100 | 9.230 | 9.000 | 9.020 | 155,422 | -0.03(-0.33%) |
Feb 07, 2020 | 9.300 | 9.300 | 8.990 | 9.050 | 139,200 | -0.10(-1.09%) |
Feb 06, 2020 | 9.260 | 9.270 | 9.140 | 9.150 | 91,972 | -0.12(-1.29%) |
Feb 05, 2020 | 9.190 | 9.290 | 9.170 | 9.270 | 132,932 | +0.07(+0.76%) |
Feb 04, 2020 | 9.060 | 9.280 | 8.930 | 9.200 | 346,505 | +0.10(+1.10%) |
Feb 03, 2020 | 9.030 | 9.270 | 8.681 | 9.100 | 229,551 | +0.00(+0.05%) |
Jan 31, 2020 | 8.940 | 9.120 | 8.810 | 9.095 | 226,200 | +0.18(+1.96%) |
Jan 30, 2020 | 9.120 | 9.240 | 8.825 | 8.920 | 158,560 | -0.28(-3.04%) |
Jan 29, 2020 | 9.760 | 9.760 | 9.160 | 9.200 | 131,391 | -0.34(-3.56%) |
Jan 28, 2020 | 9.620 | 9.665 | 9.320 | 9.540 | 312,267 | -0.10(-1.04%) |
Jan 27, 2020 | 9.760 | 9.930 | 9.620 | 9.640 | 197,415 | -0.28(-2.82%) |
Jan 24, 2020 | 10.04 | 10.16 | 9.550 | 9.920 | 695,300 | -0.19(-1.88%) |
Jan 23, 2020 | 10.10 | 10.16 | 9.945 | 10.11 | 426,174 | +0.05(+0.50%) |
Jan 22, 2020 | 10.12 | 10.26 | 10.04 | 10.06 | 291,137 | -0.02(-0.20%) |
Jan 21, 2020 | 10.13 | 10.17 | 10.05 | 10.08 | 216,710 | -0.05(-0.49%) |
Jan 17, 2020 | 10.20 | 10.22 | 10.11 | 10.13 | 144,300 | -0.03(-0.30%) |
Jan 16, 2020 | 10.39 | 10.42 | 10.13 | 10.16 | 125,890 | -0.21(-2.03%) |
Jan 15, 2020 | 10.24 | 10.40 | 10.19 | 10.37 | 153,396 | +0.15(+1.47%) |
Jan 14, 2020 | 10.17 | 10.30 | 10.11 | 10.22 | 322,898 | -0.02(-0.20%) |
Jan 13, 2020 | 10.30 | 10.39 | 10.21 | 10.24 | 284,525 | -0.08(-0.78%) |
Jan 10, 2020 | 10.20 | 10.38 | 10.11 | 10.32 | 300,500 | +0.13(+1.28%) |
Jan 09, 2020 | 10.27 | 10.39 | 10.08 | 10.19 | 276,428 | -0.06(-0.59%) |
Jan 08, 2020 | 10.36 | 10.41 | 10.10 | 10.25 | 380,910 | -0.08(-0.77%) |
Jan 07, 2020 | 10.35 | 10.41 | 10.05 | 10.33 | 462,905 | -0.03(-0.24%) |
Jan 06, 2020 | 10.74 | 10.92 | 10.21 | 10.36 | 236,557 | -0.38(-3.58%) |
Jan 03, 2020 | 10.98 | 11.00 | 10.68 | 10.74 | 180,600 | -0.20(-1.83%) |
Jan 02, 2020 | 11.01 | 11.18 | 10.90 | 10.94 | 234,025 | -0.08(-0.73%) |
Dec 31, 2019 | 11.00 | 11.07 | 10.94 | 11.02 | 190,100 | +0.01(+0.09%) |
Dec 30, 2019 | 11.10 | 11.16 | 10.97 | 11.01 | 294,940 | -0.09(-0.81%) |
Dec 27, 2019 | 11.10 | 11.18 | 10.98 | 11.10 | 437,300 | +0.00(+0.00%) |
Dec 26, 2019 | 11.04 | 11.10 | 10.83 | 11.10 | 175,077 | +0.07(+0.63%) |
Dec 24, 2019 | 10.99 | 11.10 | 10.86 | 11.03 | 151,900 | +0.05(+0.46%) |
Dec 23, 2019 | 10.95 | 11.63 | 10.95 | 10.98 | 295,570 | +0.03(+0.27%) |
Dec 20, 2019 | 11.08 | 11.23 | 10.73 | 10.95 | 667,200 | -0.13(-1.17%) |
Dec 19, 2019 | 11.14 | 11.29 | 11.04 | 11.08 | 342,171 | +0.01(+0.09%) |
Dec 18, 2019 | 11.09 | 11.30 | 10.59 | 11.07 | 314,755 | -0.02(-0.18%) |
Dec 17, 2019 | 11.13 | 11.30 | 11.00 | 11.09 | 272,991 | -0.08(-0.72%) |
Dec 16, 2019 | 11.11 | 11.30 | 11.08 | 11.17 | 195,839 | +0.00(+0.00%) |
Dec 13, 2019 | 11.10 | 11.20 | 10.96 | 11.17 | 379,800 | +0.09(+0.81%) |
Dec 12, 2019 | 11.37 | 11.46 | 10.93 | 11.08 | 686,676 | +0.05(+0.45%) |
Dec 11, 2019 | 11.50 | 11.54 | 11.01 | 11.03 | 443,143 | -0.43(-3.75%) |
Dec 10, 2019 | 11.45 | 11.53 | 11.25 | 11.46 | 202,050 | +0.01(+0.09%) |
Dec 09, 2019 | 11.43 | 11.55 | 11.27 | 11.45 | 208,598 | -0.01(-0.09%) |
Dec 06, 2019 | 11.35 | 11.48 | 11.25 | 11.46 | 223,100 | +0.14(+1.24%) |
Dec 05, 2019 | 11.40 | 11.40 | 11.24 | 11.32 | 158,928 | +0.01(+0.09%) |
Dec 04, 2019 | 11.50 | 11.55 | 11.28 | 11.31 | 136,601 | -0.11(-0.96%) |
Dec 03, 2019 | 11.40 | 11.47 | 11.32 | 11.42 | 141,062 | +0.02(+0.18%) |