Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 8.136 | 8.527 | 8.120 | 8.439 | 943,067 | +0.04(+0.47%) |
Feb 27, 2020 | 8.996 | 9.048 | 8.359 | 8.399 | 1,065,349 | -0.86(-9.29%) |
Feb 26, 2020 | 9.426 | 9.609 | 9.235 | 9.259 | 794,535 | -0.17(-1.77%) |
Feb 25, 2020 | 10.06 | 10.06 | 9.394 | 9.426 | 634,838 | -0.61(-6.03%) |
Feb 24, 2020 | 10.04 | 10.14 | 9.896 | 10.03 | 465,319 | -0.41(-3.89%) |
Feb 21, 2020 | 10.35 | 10.55 | 10.22 | 10.44 | 438,749 | +0.00(+0.00%) |
Feb 20, 2020 | 10.59 | 11.00 | 10.41 | 10.44 | 869,857 | -0.29(-2.75%) |
Feb 19, 2020 | 10.21 | 11.33 | 10.03 | 10.73 | 1,322,820 | +0.79(+7.93%) |
Feb 18, 2020 | 9.824 | 9.967 | 9.725 | 9.944 | 595,053 | +0.13(+1.30%) |
Feb 14, 2020 | 9.665 | 9.824 | 9.601 | 9.816 | 468,770 | +0.19(+1.99%) |
Feb 13, 2020 | 9.442 | 9.848 | 9.434 | 9.625 | 451,589 | +0.11(+1.17%) |
Feb 12, 2020 | 9.577 | 9.649 | 9.378 | 9.514 | 601,911 | +0.10(+1.10%) |
Feb 11, 2020 | 9.442 | 9.561 | 9.386 | 9.410 | 336,103 | +0.06(+0.60%) |
Feb 10, 2020 | 9.378 | 9.633 | 9.323 | 9.354 | 558,732 | -0.14(-1.43%) |
Feb 07, 2020 | 9.402 | 9.554 | 9.339 | 9.490 | 416,265 | -0.02(-0.17%) |
Feb 06, 2020 | 9.585 | 9.681 | 9.394 | 9.506 | 490,711 | -0.05(-0.50%) |
Feb 05, 2020 | 9.554 | 9.554 | 9.354 | 9.554 | 683,324 | +0.16(+1.69%) |
Feb 04, 2020 | 9.649 | 9.713 | 9.370 | 9.394 | 443,620 | -0.02(-0.25%) |
Feb 03, 2020 | 9.211 | 9.474 | 9.159 | 9.418 | 1,042,910 | +0.24(+2.60%) |
Jan 31, 2020 | 9.323 | 9.522 | 9.155 | 9.179 | 609,074 | -0.21(-2.21%) |
Jan 30, 2020 | 9.339 | 9.601 | 9.307 | 9.386 | 694,394 | -0.14(-1.42%) |
Jan 29, 2020 | 9.729 | 9.896 | 9.498 | 9.522 | 514,207 | -0.19(-1.97%) |
Jan 28, 2020 | 9.721 | 9.792 | 9.657 | 9.713 | 518,374 | +0.10(+1.08%) |
Jan 27, 2020 | 9.673 | 9.800 | 9.601 | 9.609 | 636,448 | -0.34(-3.44%) |
Jan 24, 2020 | 10.01 | 10.07 | 9.888 | 9.952 | 325,325 | -0.10(-0.95%) |
Jan 23, 2020 | 10.15 | 10.21 | 9.944 | 10.05 | 355,317 | -0.26(-2.55%) |
Jan 22, 2020 | 10.37 | 10.40 | 10.17 | 10.31 | 429,805 | -0.12(-1.14%) |
Jan 21, 2020 | 10.54 | 10.67 | 10.41 | 10.43 | 425,553 | -0.25(-2.38%) |
Jan 17, 2020 | 10.89 | 10.89 | 10.66 | 10.68 | 337,258 | -0.10(-0.96%) |
Jan 16, 2020 | 10.56 | 11.06 | 10.56 | 10.79 | 316,133 | +0.30(+2.89%) |
Jan 15, 2020 | 10.64 | 10.64 | 10.41 | 10.48 | 457,727 | -0.19(-1.79%) |
Jan 14, 2020 | 10.62 | 10.86 | 10.52 | 10.68 | 543,950 | +0.02(+0.22%) |
Jan 13, 2020 | 10.84 | 10.88 | 10.60 | 10.65 | 356,779 | -0.19(-1.76%) |
Jan 10, 2020 | 11.05 | 11.09 | 10.82 | 10.84 | 374,563 | -0.28(-2.51%) |
Jan 09, 2020 | 11.31 | 11.31 | 11.07 | 11.12 | 273,593 | -0.10(-0.92%) |
Jan 08, 2020 | 11.39 | 11.61 | 11.21 | 11.23 | 485,560 | -0.23(-2.01%) |
Jan 07, 2020 | 11.44 | 11.62 | 11.24 | 11.46 | 536,967 | -0.05(-0.42%) |
Jan 06, 2020 | 11.15 | 11.63 | 11.11 | 11.50 | 704,284 | +0.35(+3.14%) |
Jan 03, 2020 | 11.31 | 11.49 | 11.03 | 11.15 | 338,640 | +0.01(+0.07%) |
Jan 02, 2020 | 11.37 | 11.42 | 11.06 | 11.15 | 479,840 | +0.00(+0.00%) |
Dec 31, 2019 | 11.50 | 11.52 | 11.14 | 11.15 | 754,905 | -0.36(-3.11%) |
Dec 30, 2019 | 11.42 | 11.67 | 11.42 | 11.50 | 350,447 | +0.14(+1.19%) |
Dec 27, 2019 | 11.66 | 11.67 | 11.36 | 11.37 | 312,764 | -0.25(-2.12%) |
Dec 26, 2019 | 11.59 | 11.73 | 11.54 | 11.62 | 251,465 | +0.00(+0.00%) |
Dec 24, 2019 | 11.61 | 11.73 | 11.54 | 11.62 | 189,417 | -0.01(-0.07%) |
Dec 23, 2019 | 11.41 | 11.66 | 11.30 | 11.62 | 316,806 | +0.28(+2.46%) |
Dec 20, 2019 | 11.58 | 11.74 | 11.27 | 11.34 | 1,034,258 | -0.18(-1.52%) |
Dec 19, 2019 | 11.30 | 11.64 | 11.19 | 11.52 | 521,220 | +0.22(+1.97%) |
Dec 18, 2019 | 11.14 | 11.33 | 11.07 | 11.30 | 930,007 | +0.17(+1.50%) |
Dec 17, 2019 | 10.72 | 11.15 | 10.71 | 11.13 | 835,945 | +0.45(+4.25%) |
Dec 16, 2019 | 10.60 | 10.90 | 10.60 | 10.68 | 483,998 | +0.21(+1.98%) |
Dec 13, 2019 | 10.37 | 10.50 | 10.26 | 10.47 | 801,506 | +0.10(+0.96%) |
Dec 12, 2019 | 9.983 | 10.41 | 9.919 | 10.37 | 797,294 | +0.47(+4.70%) |
Dec 11, 2019 | 9.793 | 9.983 | 9.698 | 9.904 | 424,112 | +0.09(+0.97%) |
Dec 10, 2019 | 9.840 | 9.911 | 9.572 | 9.809 | 508,608 | +0.38(+4.02%) |
Dec 09, 2019 | 9.446 | 9.548 | 9.406 | 9.430 | 318,721 | -0.10(-1.08%) |
Dec 06, 2019 | 9.303 | 9.651 | 9.264 | 9.532 | 1,217,966 | +0.26(+2.81%) |
Dec 05, 2019 | 9.232 | 9.382 | 9.118 | 9.272 | 537,567 | +0.13(+1.47%) |
Dec 04, 2019 | 8.632 | 9.248 | 8.474 | 9.138 | 837,859 | +0.84(+10.09%) |
Dec 03, 2019 | 8.419 | 8.419 | 8.269 | 8.300 | 628,116 | -0.20(-2.32%) |