Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.562 | 9.589 | 9.204 | 9.562 | 487,931 | -0.12(-1.19%) |
Feb 27, 2020 | 9.840 | 9.968 | 9.650 | 9.677 | 367,616 | -0.26(-2.59%) |
Feb 26, 2020 | 9.880 | 10.08 | 9.846 | 9.934 | 178,031 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.725 | 9.813 | 318,627 | -0.30(-3.01%) |
Feb 24, 2020 | 10.22 | 10.23 | 10.12 | 10.12 | 142,300 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.24 | 10.28 | 99,004 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.25 | 10.33 | 109,038 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,143 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.25 | 10.33 | 443,602 | +0.01(+0.06%) |
Feb 14, 2020 | 10.34 | 10.35 | 10.29 | 10.33 | 113,781 | -0.02(-0.20%) |
Feb 13, 2020 | 10.33 | 10.42 | 10.33 | 10.35 | 120,884 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.35 | 10.30 | 10.32 | 118,324 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 350,938 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.33 | 10.27 | 10.31 | 115,785 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.27 | 10.30 | 177,026 | -0.03(-0.33%) |
Feb 06, 2020 | 10.39 | 10.41 | 10.33 | 10.33 | 116,502 | -0.05(-0.46%) |
Feb 05, 2020 | 10.37 | 10.38 | 10.27 | 10.38 | 162,633 | +0.12(+1.19%) |
Feb 04, 2020 | 10.24 | 10.30 | 10.20 | 10.26 | 120,833 | +0.03(+0.26%) |
Feb 03, 2020 | 10.22 | 10.23 | 10.18 | 10.23 | 119,557 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.23 | 10.16 | 10.21 | 187,370 | -0.01(-0.07%) |
Jan 30, 2020 | 10.20 | 10.23 | 10.15 | 10.22 | 159,174 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.25 | 10.18 | 10.23 | 123,927 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.21 | 103,783 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.21 | 10.14 | 10.16 | 88,052 | -0.04(-0.40%) |
Jan 24, 2020 | 10.23 | 10.24 | 10.17 | 10.21 | 140,232 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.25 | 200,973 | +0.05(+0.46%) |
Jan 22, 2020 | 10.18 | 10.24 | 10.18 | 10.20 | 82,534 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.23 | 10.12 | 10.18 | 160,396 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,235 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.25 | 10.18 | 10.21 | 116,311 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,080 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.22 | 10.08 | 10.16 | 121,838 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.14 | 10.02 | 10.12 | 182,606 | +0.09(+0.95%) |
Jan 10, 2020 | 10.02 | 10.05 | 9.995 | 10.02 | 86,444 | +0.01(+0.07%) |
Jan 09, 2020 | 9.968 | 10.04 | 9.964 | 10.02 | 153,571 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.958 | 9.968 | 183,376 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.08 | 10.00 | 10.02 | 129,038 | -0.01(-0.14%) |
Jan 06, 2020 | 9.982 | 10.10 | 9.978 | 10.04 | 146,880 | +0.01(+0.14%) |
Jan 03, 2020 | 9.914 | 10.03 | 9.914 | 10.02 | 138,458 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.880 | 9.955 | 237,824 | -0.07(-0.67%) |
Dec 31, 2019 | 9.982 | 10.08 | 9.982 | 10.02 | 152,496 | +0.01(+0.07%) |
Dec 30, 2019 | 10.04 | 10.09 | 9.968 | 10.02 | 195,844 | -0.05(-0.47%) |
Dec 27, 2019 | 10.12 | 10.14 | 10.06 | 10.06 | 145,995 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.20 | 10.11 | 10.14 | 113,938 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.10 | 10.14 | 101,073 | +0.01(+0.13%) |
Dec 23, 2019 | 10.16 | 10.21 | 10.09 | 10.13 | 265,522 | +0.03(+0.27%) |
Dec 20, 2019 | 10.27 | 10.27 | 10.08 | 10.10 | 744,752 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.27 | 10.26 | 10.27 | 92,040 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.25 | 10.26 | 157,985 | +0.01(+0.07%) |
Dec 17, 2019 | 10.22 | 10.25 | 10.22 | 10.25 | 225,642 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 364,101 | -0.01(-0.13%) |
Dec 13, 2019 | 10.20 | 10.24 | 10.16 | 10.23 | 199,191 | +0.02(+0.20%) |
Dec 12, 2019 | 10.25 | 10.27 | 10.21 | 10.21 | 176,764 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 174,702 | -0.01(-0.07%) |
Dec 10, 2019 | 10.24 | 10.29 | 10.22 | 10.25 | 94,642 | +0.01(+0.13%) |
Dec 09, 2019 | 10.24 | 10.26 | 10.22 | 10.24 | 179,219 | +0.02(+0.20%) |
Dec 06, 2019 | 10.20 | 10.26 | 10.20 | 10.22 | 186,779 | +0.03(+0.27%) |
Dec 05, 2019 | 10.25 | 10.26 | 10.19 | 10.19 | 137,533 | -0.04(-0.40%) |
Dec 04, 2019 | 10.29 | 10.30 | 10.22 | 10.23 | 156,009 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.27 | 180,902 | -0.01(-0.07%) |