Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.653 | 9.129 | 8.643 | 8.857 | 10,739,812 | -0.10(-1.08%) |
Feb 27, 2020 | 8.828 | 9.328 | 8.604 | 8.954 | 6,612,257 | -0.09(-0.97%) |
Feb 26, 2020 | 9.333 | 9.338 | 8.993 | 9.041 | 4,750,171 | -0.26(-2.82%) |
Feb 25, 2020 | 10.05 | 10.05 | 9.274 | 9.304 | 4,442,905 | -0.72(-7.17%) |
Feb 24, 2020 | 10.02 | 10.20 | 9.838 | 10.02 | 5,046,211 | -0.23(-2.27%) |
Feb 21, 2020 | 10.96 | 11.45 | 10.24 | 10.26 | 5,266,265 | +0.07(+0.67%) |
Feb 20, 2020 | 9.983 | 10.19 | 9.964 | 10.19 | 1,390,081 | +0.20(+2.04%) |
Feb 19, 2020 | 10.08 | 10.10 | 9.954 | 9.983 | 1,616,098 | -0.08(-0.77%) |
Feb 18, 2020 | 10.06 | 10.13 | 9.945 | 10.06 | 1,300,450 | -0.03(-0.29%) |
Feb 14, 2020 | 10.16 | 10.23 | 10.06 | 10.09 | 1,760,913 | -0.05(-0.48%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.10 | 10.14 | 1,831,465 | -0.06(-0.57%) |
Feb 12, 2020 | 9.974 | 10.20 | 9.940 | 10.20 | 1,782,611 | +0.31(+3.14%) |
Feb 11, 2020 | 9.935 | 9.993 | 9.867 | 9.886 | 1,368,469 | -0.01(-0.10%) |
Feb 10, 2020 | 9.838 | 9.915 | 9.789 | 9.896 | 888,698 | +0.06(+0.59%) |
Feb 07, 2020 | 9.915 | 9.954 | 9.809 | 9.838 | 1,368,386 | -0.13(-1.27%) |
Feb 06, 2020 | 10.01 | 10.04 | 9.886 | 9.964 | 1,437,341 | +0.02(+0.20%) |
Feb 05, 2020 | 9.847 | 9.983 | 9.828 | 9.945 | 1,614,766 | +0.17(+1.79%) |
Feb 04, 2020 | 9.605 | 9.799 | 9.546 | 9.770 | 1,568,682 | +0.27(+2.86%) |
Feb 03, 2020 | 9.449 | 9.624 | 9.430 | 9.498 | 2,504,821 | +0.11(+1.14%) |
Jan 31, 2020 | 9.508 | 9.575 | 9.299 | 9.391 | 2,878,359 | -0.17(-1.73%) |
Jan 30, 2020 | 9.546 | 9.624 | 9.420 | 9.556 | 2,214,096 | -0.07(-0.71%) |
Jan 29, 2020 | 9.692 | 9.779 | 9.605 | 9.624 | 1,814,796 | -0.05(-0.50%) |
Jan 28, 2020 | 9.585 | 9.731 | 9.527 | 9.673 | 3,103,452 | +0.14(+1.43%) |
Jan 27, 2020 | 9.702 | 9.750 | 9.498 | 9.537 | 3,858,532 | -0.29(-2.96%) |
Jan 24, 2020 | 10.12 | 10.16 | 9.673 | 9.828 | 3,207,043 | -0.30(-2.97%) |
Jan 23, 2020 | 10.16 | 10.21 | 10.02 | 10.13 | 1,938,998 | -0.05(-0.48%) |
Jan 22, 2020 | 10.23 | 10.27 | 10.14 | 10.18 | 1,176,867 | -0.03(-0.29%) |
Jan 21, 2020 | 10.21 | 10.26 | 10.09 | 10.21 | 1,879,021 | -0.03(-0.29%) |
Jan 17, 2020 | 10.32 | 10.35 | 10.23 | 10.24 | 1,439,848 | -0.06(-0.57%) |
Jan 16, 2020 | 10.23 | 10.31 | 10.21 | 10.29 | 1,083,351 | +0.11(+1.05%) |
Jan 15, 2020 | 10.04 | 10.19 | 10.04 | 10.19 | 1,664,412 | +0.14(+1.35%) |
Jan 14, 2020 | 10.11 | 10.12 | 9.974 | 10.05 | 2,512,082 | -0.07(-0.67%) |
Jan 13, 2020 | 10.02 | 10.15 | 9.993 | 10.12 | 3,530,828 | +0.09(+0.87%) |
Jan 10, 2020 | 10.00 | 10.09 | 9.945 | 10.03 | 2,861,265 | +0.00(+0.00%) |
Jan 09, 2020 | 10.14 | 10.20 | 10.03 | 10.03 | 3,901,167 | -0.10(-0.96%) |
Jan 08, 2020 | 10.08 | 10.21 | 10.04 | 10.13 | 4,381,003 | +0.04(+0.38%) |
Jan 07, 2020 | 10.27 | 10.30 | 10.05 | 10.09 | 2,305,287 | -0.23(-2.26%) |
Jan 06, 2020 | 10.33 | 10.51 | 10.27 | 10.32 | 5,332,995 | -0.24(-2.30%) |
Jan 03, 2020 | 10.57 | 10.70 | 10.52 | 10.57 | 2,424,667 | -0.14(-1.27%) |
Jan 02, 2020 | 10.84 | 10.84 | 10.65 | 10.70 | 2,074,362 | -0.06(-0.54%) |
Dec 31, 2019 | 10.72 | 10.79 | 10.72 | 10.76 | 1,625,815 | +0.02(+0.23%) |
Dec 30, 2019 | 10.76 | 10.82 | 10.72 | 10.74 | 1,377,482 | +0.00(+0.00%) |
Dec 27, 2019 | 10.73 | 10.79 | 10.68 | 10.74 | 1,859,551 | +0.04(+0.36%) |
Dec 26, 2019 | 10.76 | 10.77 | 10.67 | 10.70 | 1,485,293 | -0.03(-0.27%) |
Dec 24, 2019 | 10.73 | 10.77 | 10.70 | 10.73 | 1,491,952 | +0.03(+0.27%) |
Dec 23, 2019 | 10.81 | 10.88 | 10.70 | 10.70 | 1,900,299 | -0.13(-1.24%) |
Dec 20, 2019 | 11.03 | 11.06 | 10.78 | 10.83 | 8,428,534 | -0.07(-0.62%) |
Dec 19, 2019 | 10.76 | 10.96 | 10.73 | 10.90 | 4,208,519 | +0.12(+1.16%) |
Dec 18, 2019 | 10.52 | 10.82 | 10.48 | 10.77 | 3,495,689 | +0.28(+2.65%) |
Dec 17, 2019 | 10.60 | 10.64 | 10.42 | 10.50 | 4,475,313 | +0.08(+0.74%) |
Dec 16, 2019 | 10.40 | 10.52 | 10.35 | 10.42 | 2,606,514 | +0.11(+1.02%) |
Dec 13, 2019 | 10.25 | 10.31 | 10.19 | 10.31 | 2,190,806 | +0.09(+0.85%) |
Dec 12, 2019 | 10.06 | 10.28 | 9.968 | 10.23 | 3,676,918 | +0.16(+1.62%) |
Dec 11, 2019 | 10.08 | 10.12 | 10.03 | 10.06 | 2,488,340 | +0.00(+0.00%) |
Dec 10, 2019 | 10.08 | 10.11 | 10.03 | 10.06 | 1,386,937 | -0.04(-0.38%) |
Dec 09, 2019 | 10.05 | 10.16 | 10.04 | 10.10 | 1,405,816 | +0.04(+0.38%) |
Dec 06, 2019 | 9.987 | 10.14 | 9.968 | 10.06 | 1,955,355 | +0.16(+1.65%) |
Dec 05, 2019 | 9.891 | 9.958 | 9.881 | 9.901 | 2,257,149 | +0.04(+0.39%) |
Dec 04, 2019 | 9.795 | 9.949 | 9.795 | 9.862 | 2,857,784 | +0.07(+0.69%) |
Dec 03, 2019 | 9.757 | 9.824 | 9.718 | 9.795 | 978,252 | -0.02(-0.20%) |