Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.690 | 10.04 | 9.620 | 9.960 | 2,071,800 | -0.09(-0.90%) |
Feb 27, 2020 | 10.09 | 10.37 | 9.570 | 10.05 | 1,329,992 | -0.27(-2.62%) |
Feb 26, 2020 | 10.37 | 10.58 | 10.20 | 10.32 | 770,752 | -0.04(-0.39%) |
Feb 25, 2020 | 10.73 | 10.73 | 10.34 | 10.36 | 1,247,595 | -0.36(-3.36%) |
Feb 24, 2020 | 10.59 | 10.78 | 10.45 | 10.72 | 562,230 | -0.18(-1.65%) |
Feb 21, 2020 | 10.78 | 10.94 | 10.56 | 10.90 | 713,700 | +0.12(+1.11%) |
Feb 20, 2020 | 10.57 | 10.82 | 10.12 | 10.78 | 1,351,683 | +0.15(+1.41%) |
Feb 19, 2020 | 10.45 | 10.79 | 10.45 | 10.63 | 718,307 | +0.18(+1.72%) |
Feb 18, 2020 | 10.24 | 10.71 | 10.22 | 10.45 | 803,598 | +0.24(+2.35%) |
Feb 14, 2020 | 10.23 | 10.41 | 10.17 | 10.21 | 654,800 | -0.05(-0.49%) |
Feb 13, 2020 | 10.26 | 10.34 | 10.15 | 10.26 | 271,847 | -0.04(-0.39%) |
Feb 12, 2020 | 10.21 | 10.37 | 10.16 | 10.30 | 542,420 | +0.17(+1.68%) |
Feb 11, 2020 | 9.960 | 10.29 | 9.820 | 10.13 | 616,112 | +0.23(+2.32%) |
Feb 10, 2020 | 9.820 | 9.970 | 9.650 | 9.900 | 467,131 | +0.04(+0.41%) |
Feb 07, 2020 | 10.21 | 10.23 | 9.830 | 9.860 | 572,900 | -0.41(-3.99%) |
Feb 06, 2020 | 10.21 | 10.37 | 10.07 | 10.27 | 584,065 | +0.13(+1.28%) |
Feb 05, 2020 | 9.610 | 10.15 | 9.590 | 10.14 | 932,847 | +0.57(+5.96%) |
Feb 04, 2020 | 9.440 | 9.630 | 9.240 | 9.570 | 781,199 | +0.20(+2.13%) |
Feb 03, 2020 | 9.400 | 9.590 | 9.260 | 9.370 | 543,608 | -0.05(-0.53%) |
Jan 31, 2020 | 9.540 | 9.730 | 9.340 | 9.420 | 740,900 | -0.16(-1.67%) |
Jan 30, 2020 | 9.500 | 9.783 | 9.420 | 9.580 | 1,002,075 | -0.11(-1.14%) |
Jan 29, 2020 | 9.350 | 9.720 | 9.200 | 9.690 | 1,420,903 | +0.34(+3.64%) |
Jan 28, 2020 | 9.370 | 9.450 | 9.300 | 9.350 | 385,253 | +0.00(+0.00%) |
Jan 27, 2020 | 9.080 | 9.440 | 9.030 | 9.350 | 481,733 | +0.17(+1.85%) |
Jan 24, 2020 | 9.220 | 9.280 | 9.035 | 9.180 | 596,900 | -0.03(-0.33%) |
Jan 23, 2020 | 9.130 | 9.280 | 8.950 | 9.210 | 592,451 | +0.05(+0.55%) |
Jan 22, 2020 | 9.370 | 9.390 | 9.090 | 9.160 | 655,715 | -0.23(-2.45%) |
Jan 21, 2020 | 9.420 | 9.480 | 9.210 | 9.390 | 601,228 | -0.05(-0.53%) |
Jan 17, 2020 | 9.680 | 9.680 | 9.380 | 9.440 | 504,700 | -0.17(-1.77%) |
Jan 16, 2020 | 9.460 | 9.650 | 9.420 | 9.610 | 514,569 | +0.03(+0.31%) |
Jan 15, 2020 | 9.450 | 9.650 | 9.390 | 9.580 | 411,301 | +0.12(+1.27%) |
Jan 14, 2020 | 9.380 | 9.530 | 9.330 | 9.460 | 531,034 | +0.11(+1.18%) |
Jan 13, 2020 | 9.280 | 9.350 | 9.200 | 9.350 | 593,589 | +0.12(+1.30%) |
Jan 10, 2020 | 9.390 | 9.460 | 9.200 | 9.230 | 474,200 | -0.20(-2.12%) |
Jan 09, 2020 | 9.510 | 9.550 | 9.330 | 9.430 | 411,367 | -0.09(-0.95%) |
Jan 08, 2020 | 9.450 | 9.560 | 9.380 | 9.520 | 618,211 | +0.04(+0.42%) |
Jan 07, 2020 | 9.630 | 9.660 | 9.390 | 9.480 | 702,489 | -0.11(-1.15%) |
Jan 06, 2020 | 9.320 | 9.600 | 9.260 | 9.590 | 664,874 | +0.27(+2.90%) |
Jan 03, 2020 | 9.160 | 9.340 | 9.020 | 9.320 | 803,200 | +0.15(+1.64%) |
Jan 02, 2020 | 9.380 | 9.380 | 9.100 | 9.170 | 595,677 | -0.11(-1.19%) |
Dec 31, 2019 | 9.220 | 9.355 | 9.190 | 9.280 | 550,800 | +0.05(+0.54%) |
Dec 30, 2019 | 9.180 | 9.365 | 9.080 | 9.230 | 497,522 | +0.02(+0.22%) |
Dec 27, 2019 | 9.240 | 9.270 | 9.105 | 9.210 | 1,351,400 | -0.01(-0.11%) |
Dec 26, 2019 | 9.230 | 9.250 | 9.150 | 9.220 | 464,618 | -0.02(-0.22%) |
Dec 24, 2019 | 9.210 | 9.265 | 9.120 | 9.240 | 298,600 | +0.03(+0.33%) |
Dec 23, 2019 | 9.200 | 9.260 | 9.120 | 9.210 | 1,120,194 | +0.01(+0.11%) |
Dec 20, 2019 | 9.250 | 9.300 | 9.170 | 9.200 | 972,000 | -0.06(-0.65%) |
Dec 19, 2019 | 9.150 | 9.270 | 9.020 | 9.260 | 883,883 | +0.12(+1.26%) |
Dec 18, 2019 | 9.160 | 9.180 | 9.020 | 9.145 | 1,142,978 | -0.05(-0.60%) |
Dec 17, 2019 | 9.250 | 9.280 | 8.980 | 9.200 | 1,035,442 | -0.07(-0.76%) |
Dec 16, 2019 | 9.250 | 9.390 | 9.225 | 9.270 | 628,395 | +0.03(+0.32%) |
Dec 13, 2019 | 9.220 | 9.360 | 9.150 | 9.240 | 552,400 | -0.03(-0.32%) |
Dec 12, 2019 | 9.100 | 9.320 | 9.060 | 9.270 | 635,451 | +0.12(+1.31%) |
Dec 11, 2019 | 9.140 | 9.150 | 8.870 | 9.150 | 616,718 | +0.07(+0.77%) |
Dec 10, 2019 | 8.910 | 9.180 | 8.810 | 9.080 | 1,377,034 | +0.15(+1.68%) |
Dec 09, 2019 | 9.200 | 9.240 | 8.890 | 8.930 | 1,302,466 | -0.27(-2.93%) |
Dec 06, 2019 | 9.940 | 10.07 | 9.110 | 9.200 | 2,823,400 | -0.24(-2.54%) |
Dec 05, 2019 | 9.170 | 9.590 | 9.160 | 9.440 | 2,365,165 | +0.40(+4.42%) |
Dec 04, 2019 | 8.690 | 9.060 | 8.690 | 9.040 | 1,096,364 | +0.45(+5.24%) |
Dec 03, 2019 | 8.580 | 8.730 | 8.450 | 8.590 | 892,300 | -0.02(-0.23%) |