Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.185 | 9.608 | 9.093 | 9.525 | 7,185,026 | +0.01(+0.10%) |
Feb 27, 2020 | 9.580 | 9.879 | 9.332 | 9.516 | 5,199,178 | -0.28(-2.81%) |
Feb 26, 2020 | 10.17 | 10.22 | 9.773 | 9.791 | 3,939,442 | -0.30(-3.00%) |
Feb 25, 2020 | 10.80 | 10.80 | 10.09 | 10.09 | 4,478,759 | -0.67(-6.23%) |
Feb 24, 2020 | 10.69 | 10.86 | 10.57 | 10.76 | 5,892,696 | -0.29(-2.66%) |
Feb 21, 2020 | 11.28 | 11.32 | 11.02 | 11.06 | 4,554,998 | -0.22(-1.95%) |
Feb 20, 2020 | 11.02 | 11.31 | 10.99 | 11.28 | 3,542,498 | +0.28(+2.59%) |
Feb 19, 2020 | 11.06 | 11.11 | 10.93 | 10.99 | 3,519,618 | -0.05(-0.42%) |
Feb 18, 2020 | 11.00 | 11.16 | 10.99 | 11.04 | 2,509,801 | -0.04(-0.33%) |
Feb 14, 2020 | 10.94 | 11.09 | 10.82 | 11.08 | 4,852,873 | +0.13(+1.17%) |
Feb 13, 2020 | 10.98 | 11.05 | 10.75 | 10.95 | 6,570,730 | -0.05(-0.42%) |
Feb 12, 2020 | 10.99 | 11.10 | 10.89 | 10.99 | 5,198,701 | +0.06(+0.59%) |
Feb 11, 2020 | 10.76 | 10.98 | 10.66 | 10.93 | 6,231,150 | +0.28(+2.59%) |
Feb 10, 2020 | 10.34 | 10.66 | 10.33 | 10.65 | 5,552,391 | +0.28(+2.75%) |
Feb 07, 2020 | 10.24 | 10.44 | 10.20 | 10.37 | 3,836,659 | +0.05(+0.44%) |
Feb 06, 2020 | 10.35 | 10.36 | 10.20 | 10.32 | 3,853,570 | +0.06(+0.54%) |
Feb 05, 2020 | 9.993 | 10.31 | 9.952 | 10.27 | 4,348,993 | +0.41(+4.19%) |
Feb 04, 2020 | 9.993 | 10.10 | 9.833 | 9.856 | 3,807,525 | +0.02(+0.19%) |
Feb 03, 2020 | 10.09 | 10.20 | 9.791 | 9.837 | 4,281,402 | -0.19(-1.92%) |
Jan 31, 2020 | 10.04 | 10.10 | 9.892 | 10.03 | 4,845,578 | -0.08(-0.82%) |
Jan 30, 2020 | 10.25 | 10.34 | 9.938 | 10.11 | 5,132,416 | -0.26(-2.48%) |
Jan 29, 2020 | 10.17 | 10.47 | 10.12 | 10.37 | 5,750,099 | +0.15(+1.44%) |
Jan 28, 2020 | 10.33 | 10.43 | 10.15 | 10.22 | 5,169,040 | -0.06(-0.63%) |
Jan 27, 2020 | 10.35 | 10.43 | 10.20 | 10.29 | 6,972,748 | -0.26(-2.44%) |
Jan 24, 2020 | 10.51 | 10.70 | 10.31 | 10.54 | 9,626,378 | -0.25(-2.30%) |
Jan 23, 2020 | 10.24 | 10.88 | 9.745 | 10.79 | 26,008,824 | +2.44(+29.26%) |
Jan 22, 2020 | 8.129 | 8.441 | 8.129 | 8.349 | 9,719,543 | +0.25(+3.06%) |
Jan 21, 2020 | 8.092 | 8.202 | 8.055 | 8.101 | 4,656,052 | -0.04(-0.45%) |
Jan 17, 2020 | 8.101 | 8.147 | 8.078 | 8.138 | 2,268,898 | +0.03(+0.40%) |
Jan 16, 2020 | 7.954 | 8.166 | 7.954 | 8.106 | 3,144,314 | +0.20(+2.50%) |
Jan 15, 2020 | 7.807 | 7.908 | 7.789 | 7.908 | 3,570,512 | +0.07(+0.94%) |
Jan 14, 2020 | 7.679 | 7.862 | 7.679 | 7.835 | 3,710,930 | +0.11(+1.43%) |
Jan 13, 2020 | 7.725 | 7.761 | 7.624 | 7.725 | 2,137,050 | +0.02(+0.24%) |
Jan 10, 2020 | 7.881 | 7.913 | 7.697 | 7.706 | 4,393,649 | -0.20(-2.56%) |
Jan 09, 2020 | 7.973 | 7.991 | 7.816 | 7.908 | 3,035,599 | -0.03(-0.35%) |
Jan 08, 2020 | 7.945 | 8.019 | 7.844 | 7.936 | 2,702,451 | -0.03(-0.35%) |
Jan 07, 2020 | 8.074 | 8.101 | 7.908 | 7.963 | 2,629,859 | -0.14(-1.70%) |
Jan 06, 2020 | 8.074 | 8.138 | 7.982 | 8.101 | 6,379,365 | +0.01(+0.11%) |
Jan 03, 2020 | 8.138 | 8.184 | 8.023 | 8.092 | 4,538,014 | -0.12(-1.45%) |
Jan 02, 2020 | 8.248 | 8.276 | 8.101 | 8.211 | 1,922,301 | +0.03(+0.34%) |
Dec 31, 2019 | 8.202 | 8.230 | 8.120 | 8.184 | 3,020,879 | -0.01(-0.17%) |
Dec 30, 2019 | 8.257 | 8.312 | 8.166 | 8.198 | 1,924,781 | -0.06(-0.72%) |
Dec 27, 2019 | 8.377 | 8.377 | 8.248 | 8.257 | 2,464,541 | -0.11(-1.32%) |
Dec 26, 2019 | 8.377 | 8.404 | 8.303 | 8.368 | 1,448,486 | +0.03(+0.33%) |
Dec 24, 2019 | 8.358 | 8.386 | 8.303 | 8.340 | 1,243,103 | -0.04(-0.44%) |
Dec 23, 2019 | 8.349 | 8.395 | 8.207 | 8.377 | 2,523,414 | +0.05(+0.55%) |
Dec 20, 2019 | 8.377 | 8.400 | 8.248 | 8.331 | 8,600,475 | +0.02(+0.22%) |
Dec 19, 2019 | 8.395 | 8.404 | 8.257 | 8.312 | 3,266,229 | -0.07(-0.88%) |
Dec 18, 2019 | 8.340 | 8.432 | 8.267 | 8.386 | 3,160,629 | +0.05(+0.55%) |
Dec 17, 2019 | 8.257 | 8.358 | 8.202 | 8.340 | 2,450,172 | +0.11(+1.34%) |
Dec 16, 2019 | 8.267 | 8.368 | 8.147 | 8.230 | 5,199,288 | +0.06(+0.67%) |
Dec 13, 2019 | 8.267 | 8.414 | 8.138 | 8.175 | 3,186,038 | -0.10(-1.22%) |
Dec 12, 2019 | 8.028 | 8.303 | 8.009 | 8.276 | 3,528,040 | +0.30(+3.80%) |
Dec 11, 2019 | 7.899 | 7.982 | 7.821 | 7.973 | 2,124,980 | +0.09(+1.17%) |
Dec 10, 2019 | 7.927 | 7.968 | 7.826 | 7.881 | 2,050,845 | -0.08(-1.04%) |
Dec 09, 2019 | 7.890 | 8.028 | 7.881 | 7.963 | 4,450,569 | +0.09(+1.17%) |
Dec 06, 2019 | 7.826 | 7.973 | 7.743 | 7.872 | 9,421,372 | +0.16(+2.02%) |
Dec 05, 2019 | 7.697 | 7.775 | 7.665 | 7.715 | 5,909,287 | +0.04(+0.48%) |
Dec 04, 2019 | 7.734 | 7.825 | 7.660 | 7.679 | 6,703,946 | +0.00(+0.00%) |
Dec 03, 2019 | 7.642 | 7.752 | 7.487 | 7.679 | 5,244,122 | -0.08(-1.06%) |