Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.399 | 9.426 | 9.047 | 9.399 | 496,400 | -0.11(-1.19%) |
Feb 27, 2020 | 9.672 | 9.798 | 9.486 | 9.512 | 373,997 | -0.25(-2.59%) |
Feb 26, 2020 | 9.712 | 9.905 | 9.678 | 9.765 | 181,121 | +0.12(+1.24%) |
Feb 25, 2020 | 9.978 | 9.978 | 9.559 | 9.645 | 324,157 | -0.30(-3.01%) |
Feb 24, 2020 | 10.04 | 10.05 | 9.945 | 9.945 | 144,770 | -0.16(-1.58%) |
Feb 21, 2020 | 10.16 | 10.16 | 10.06 | 10.10 | 100,723 | -0.05(-0.46%) |
Feb 20, 2020 | 10.10 | 10.16 | 10.07 | 10.15 | 110,930 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.16 | 10.08 | 10.10 | 120,194 | -0.05(-0.52%) |
Feb 18, 2020 | 10.14 | 10.18 | 10.07 | 10.16 | 451,301 | +0.01(+0.07%) |
Feb 14, 2020 | 10.16 | 10.17 | 10.11 | 10.15 | 115,756 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.24 | 10.15 | 10.17 | 122,983 | +0.03(+0.26%) |
Feb 12, 2020 | 10.16 | 10.17 | 10.13 | 10.14 | 120,377 | +0.01(+0.07%) |
Feb 11, 2020 | 10.14 | 10.20 | 10.11 | 10.14 | 357,029 | +0.00(+0.00%) |
Feb 10, 2020 | 10.12 | 10.15 | 10.10 | 10.14 | 117,795 | +0.01(+0.13%) |
Feb 07, 2020 | 10.14 | 10.18 | 10.09 | 10.12 | 180,099 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.15 | 10.16 | 118,524 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.20 | 10.10 | 10.20 | 165,456 | +0.12(+1.19%) |
Feb 04, 2020 | 10.06 | 10.12 | 10.02 | 10.08 | 122,930 | +0.03(+0.26%) |
Feb 03, 2020 | 10.04 | 10.06 | 10.01 | 10.06 | 121,633 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.984 | 10.04 | 190,622 | -0.01(-0.07%) |
Jan 30, 2020 | 10.02 | 10.06 | 9.978 | 10.04 | 161,937 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.01 | 10.05 | 126,078 | +0.02(+0.20%) |
Jan 28, 2020 | 10.01 | 10.08 | 10.01 | 10.03 | 105,585 | +0.04(+0.40%) |
Jan 27, 2020 | 9.978 | 10.03 | 9.971 | 9.991 | 89,580 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.06 | 9.998 | 10.03 | 142,666 | -0.04(-0.40%) |
Jan 23, 2020 | 10.01 | 10.08 | 9.998 | 10.07 | 204,462 | +0.05(+0.46%) |
Jan 22, 2020 | 10.00 | 10.07 | 10.00 | 10.02 | 83,967 | +0.01(+0.13%) |
Jan 21, 2020 | 9.978 | 10.05 | 9.945 | 10.01 | 163,180 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.01 | 10.02 | 112,148 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.01 | 10.03 | 118,330 | +0.01(+0.13%) |
Jan 15, 2020 | 9.998 | 10.08 | 9.998 | 10.02 | 117,078 | +0.03(+0.33%) |
Jan 14, 2020 | 9.951 | 10.04 | 9.911 | 9.984 | 123,952 | +0.04(+0.40%) |
Jan 13, 2020 | 9.851 | 9.965 | 9.851 | 9.945 | 185,775 | +0.09(+0.95%) |
Jan 10, 2020 | 9.845 | 9.878 | 9.825 | 9.851 | 87,944 | +0.01(+0.07%) |
Jan 09, 2020 | 9.798 | 9.871 | 9.794 | 9.845 | 156,236 | +0.05(+0.48%) |
Jan 08, 2020 | 9.851 | 9.908 | 9.788 | 9.798 | 186,559 | -0.05(-0.54%) |
Jan 07, 2020 | 9.858 | 9.905 | 9.831 | 9.851 | 131,278 | -0.01(-0.13%) |
Jan 06, 2020 | 9.812 | 9.925 | 9.808 | 9.865 | 149,429 | +0.01(+0.14%) |
Jan 03, 2020 | 9.745 | 9.858 | 9.745 | 9.851 | 140,862 | +0.07(+0.68%) |
Jan 02, 2020 | 9.851 | 9.858 | 9.712 | 9.785 | 241,952 | -0.07(-0.68%) |
Dec 31, 2019 | 9.812 | 9.905 | 9.812 | 9.851 | 155,143 | +0.01(+0.07%) |
Dec 30, 2019 | 9.865 | 9.918 | 9.798 | 9.845 | 199,244 | -0.05(-0.47%) |
Dec 27, 2019 | 9.945 | 9.965 | 9.891 | 9.891 | 148,529 | -0.07(-0.73%) |
Dec 26, 2019 | 9.951 | 10.02 | 9.938 | 9.965 | 115,915 | -0.01(-0.07%) |
Dec 24, 2019 | 9.971 | 9.978 | 9.925 | 9.971 | 102,827 | +0.01(+0.13%) |
Dec 23, 2019 | 9.984 | 10.04 | 9.915 | 9.958 | 270,130 | +0.03(+0.27%) |
Dec 20, 2019 | 10.09 | 10.09 | 9.911 | 9.931 | 757,679 | -0.16(-1.58%) |
Dec 19, 2019 | 10.08 | 10.09 | 10.08 | 10.09 | 93,638 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.08 | 160,727 | +0.01(+0.07%) |
Dec 17, 2019 | 10.04 | 10.08 | 10.04 | 10.08 | 229,558 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.02 | 10.04 | 370,421 | -0.01(-0.13%) |
Dec 13, 2019 | 10.02 | 10.06 | 9.991 | 10.06 | 202,649 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.09 | 10.03 | 10.04 | 179,833 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.02 | 10.07 | 177,734 | -0.01(-0.07%) |
Dec 10, 2019 | 10.06 | 10.11 | 10.04 | 10.08 | 96,285 | +0.01(+0.13%) |
Dec 09, 2019 | 10.06 | 10.08 | 10.04 | 10.06 | 182,330 | +0.02(+0.20%) |
Dec 06, 2019 | 10.02 | 10.08 | 10.02 | 10.04 | 190,021 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.08 | 10.02 | 10.02 | 139,921 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.12 | 10.04 | 10.06 | 158,717 | -0.04(-0.40%) |
Dec 03, 2019 | 10.08 | 10.13 | 10.05 | 10.10 | 184,042 | -0.01(-0.07%) |