Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.558 | 9.585 | 9.200 | 9.558 | 488,127 | -0.11(-1.19%) |
Feb 27, 2020 | 9.836 | 9.964 | 9.646 | 9.673 | 367,764 | -0.26(-2.59%) |
Feb 26, 2020 | 9.876 | 10.07 | 9.843 | 9.930 | 178,102 | +0.12(+1.24%) |
Feb 25, 2020 | 10.15 | 10.15 | 9.721 | 9.809 | 318,754 | -0.30(-3.01%) |
Feb 24, 2020 | 10.21 | 10.22 | 10.11 | 10.11 | 142,358 | -0.16(-1.58%) |
Feb 21, 2020 | 10.34 | 10.34 | 10.23 | 10.28 | 99,044 | -0.05(-0.46%) |
Feb 20, 2020 | 10.28 | 10.33 | 10.24 | 10.32 | 109,082 | +0.05(+0.46%) |
Feb 19, 2020 | 10.33 | 10.34 | 10.26 | 10.28 | 118,191 | -0.05(-0.52%) |
Feb 18, 2020 | 10.32 | 10.36 | 10.24 | 10.33 | 443,780 | +0.01(+0.07%) |
Feb 14, 2020 | 10.34 | 10.34 | 10.28 | 10.32 | 113,827 | -0.02(-0.20%) |
Feb 13, 2020 | 10.32 | 10.42 | 10.32 | 10.34 | 120,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.34 | 10.34 | 10.30 | 10.32 | 118,371 | +0.01(+0.07%) |
Feb 11, 2020 | 10.32 | 10.37 | 10.28 | 10.31 | 351,078 | +0.00(+0.00%) |
Feb 10, 2020 | 10.30 | 10.32 | 10.27 | 10.31 | 115,831 | +0.01(+0.13%) |
Feb 07, 2020 | 10.32 | 10.36 | 10.26 | 10.30 | 177,097 | -0.03(-0.33%) |
Feb 06, 2020 | 10.38 | 10.41 | 10.33 | 10.33 | 116,548 | -0.05(-0.46%) |
Feb 05, 2020 | 10.36 | 10.38 | 10.27 | 10.38 | 162,699 | +0.12(+1.19%) |
Feb 04, 2020 | 10.23 | 10.30 | 10.19 | 10.26 | 120,881 | +0.03(+0.26%) |
Feb 03, 2020 | 10.21 | 10.23 | 10.18 | 10.23 | 119,605 | +0.02(+0.20%) |
Jan 31, 2020 | 10.19 | 10.22 | 10.15 | 10.21 | 187,445 | -0.01(-0.07%) |
Jan 30, 2020 | 10.19 | 10.23 | 10.15 | 10.21 | 159,238 | -0.01(-0.07%) |
Jan 29, 2020 | 10.19 | 10.24 | 10.18 | 10.22 | 123,977 | +0.02(+0.20%) |
Jan 28, 2020 | 10.18 | 10.25 | 10.18 | 10.20 | 103,825 | +0.04(+0.40%) |
Jan 27, 2020 | 10.15 | 10.20 | 10.14 | 10.16 | 88,087 | -0.04(-0.40%) |
Jan 24, 2020 | 10.22 | 10.23 | 10.17 | 10.20 | 140,288 | -0.04(-0.40%) |
Jan 23, 2020 | 10.18 | 10.25 | 10.17 | 10.24 | 201,054 | +0.05(+0.46%) |
Jan 22, 2020 | 10.17 | 10.24 | 10.17 | 10.19 | 82,567 | +0.01(+0.13%) |
Jan 21, 2020 | 10.15 | 10.22 | 10.11 | 10.18 | 160,461 | -0.01(-0.07%) |
Jan 17, 2020 | 10.23 | 10.25 | 10.18 | 10.19 | 110,279 | -0.01(-0.13%) |
Jan 16, 2020 | 10.21 | 10.24 | 10.18 | 10.20 | 116,358 | +0.01(+0.13%) |
Jan 15, 2020 | 10.17 | 10.25 | 10.17 | 10.19 | 115,126 | +0.03(+0.33%) |
Jan 14, 2020 | 10.12 | 10.21 | 10.08 | 10.15 | 121,886 | +0.04(+0.40%) |
Jan 13, 2020 | 10.02 | 10.13 | 10.02 | 10.11 | 182,679 | +0.09(+0.95%) |
Jan 10, 2020 | 10.01 | 10.05 | 9.991 | 10.02 | 86,479 | +0.01(+0.07%) |
Jan 09, 2020 | 9.964 | 10.04 | 9.960 | 10.01 | 153,632 | +0.05(+0.48%) |
Jan 08, 2020 | 10.02 | 10.08 | 9.954 | 9.964 | 183,449 | -0.05(-0.54%) |
Jan 07, 2020 | 10.03 | 10.07 | 9.998 | 10.02 | 129,090 | -0.01(-0.13%) |
Jan 06, 2020 | 9.978 | 10.09 | 9.974 | 10.03 | 146,939 | +0.01(+0.13%) |
Jan 03, 2020 | 9.910 | 10.03 | 9.910 | 10.02 | 138,514 | +0.07(+0.68%) |
Jan 02, 2020 | 10.02 | 10.03 | 9.876 | 9.951 | 237,919 | -0.07(-0.68%) |
Dec 31, 2019 | 9.978 | 10.07 | 9.978 | 10.02 | 152,558 | +0.01(+0.07%) |
Dec 30, 2019 | 10.03 | 10.09 | 9.964 | 10.01 | 195,923 | -0.05(-0.47%) |
Dec 27, 2019 | 10.11 | 10.13 | 10.06 | 10.06 | 146,053 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.19 | 10.11 | 10.13 | 113,984 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.09 | 10.14 | 101,114 | +0.01(+0.13%) |
Dec 23, 2019 | 10.15 | 10.21 | 10.08 | 10.13 | 265,628 | +0.03(+0.27%) |
Dec 20, 2019 | 10.26 | 10.26 | 10.08 | 10.10 | 745,051 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.26 | 10.26 | 10.26 | 92,077 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.24 | 10.26 | 158,048 | +0.01(+0.07%) |
Dec 17, 2019 | 10.21 | 10.25 | 10.21 | 10.25 | 225,732 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.24 | 10.19 | 10.21 | 364,247 | -0.01(-0.13%) |
Dec 13, 2019 | 10.19 | 10.23 | 10.16 | 10.23 | 199,271 | +0.02(+0.20%) |
Dec 12, 2019 | 10.24 | 10.26 | 10.20 | 10.21 | 176,835 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.19 | 10.24 | 174,772 | -0.01(-0.07%) |
Dec 10, 2019 | 10.23 | 10.28 | 10.21 | 10.25 | 94,680 | +0.01(+0.13%) |
Dec 09, 2019 | 10.23 | 10.26 | 10.21 | 10.23 | 179,291 | +0.02(+0.20%) |
Dec 06, 2019 | 10.19 | 10.26 | 10.19 | 10.21 | 186,854 | +0.03(+0.27%) |
Dec 05, 2019 | 10.24 | 10.26 | 10.19 | 10.19 | 137,589 | -0.04(-0.40%) |
Dec 04, 2019 | 10.28 | 10.30 | 10.21 | 10.23 | 156,072 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.30 | 10.22 | 10.27 | 180,975 | -0.01(-0.07%) |