Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.403 | 9.430 | 9.050 | 9.403 | 496,201 | -0.11(-1.19%) |
Feb 27, 2020 | 9.676 | 9.802 | 9.489 | 9.516 | 373,847 | -0.25(-2.59%) |
Feb 26, 2020 | 9.716 | 9.909 | 9.682 | 9.769 | 181,048 | +0.12(+1.24%) |
Feb 25, 2020 | 9.982 | 9.982 | 9.563 | 9.649 | 324,027 | -0.30(-3.01%) |
Feb 24, 2020 | 10.05 | 10.05 | 9.949 | 9.949 | 144,712 | -0.16(-1.58%) |
Feb 21, 2020 | 10.17 | 10.17 | 10.07 | 10.11 | 100,682 | -0.05(-0.46%) |
Feb 20, 2020 | 10.11 | 10.16 | 10.07 | 10.15 | 110,886 | +0.05(+0.46%) |
Feb 19, 2020 | 10.16 | 10.17 | 10.09 | 10.11 | 120,146 | -0.05(-0.52%) |
Feb 18, 2020 | 10.15 | 10.19 | 10.07 | 10.16 | 451,120 | +0.01(+0.06%) |
Feb 14, 2020 | 10.17 | 10.17 | 10.11 | 10.15 | 115,710 | -0.02(-0.20%) |
Feb 13, 2020 | 10.15 | 10.25 | 10.15 | 10.17 | 122,933 | +0.03(+0.26%) |
Feb 12, 2020 | 10.17 | 10.17 | 10.13 | 10.15 | 120,329 | +0.01(+0.07%) |
Feb 11, 2020 | 10.15 | 10.20 | 10.11 | 10.14 | 356,886 | +0.00(+0.00%) |
Feb 10, 2020 | 10.13 | 10.15 | 10.10 | 10.14 | 117,747 | +0.01(+0.13%) |
Feb 07, 2020 | 10.15 | 10.19 | 10.09 | 10.13 | 180,027 | -0.03(-0.33%) |
Feb 06, 2020 | 10.21 | 10.24 | 10.16 | 10.16 | 118,476 | -0.05(-0.46%) |
Feb 05, 2020 | 10.19 | 10.21 | 10.10 | 10.21 | 165,390 | +0.12(+1.19%) |
Feb 04, 2020 | 10.07 | 10.13 | 10.03 | 10.09 | 122,881 | +0.03(+0.26%) |
Feb 03, 2020 | 10.05 | 10.06 | 10.02 | 10.06 | 121,584 | +0.02(+0.20%) |
Jan 31, 2020 | 10.02 | 10.05 | 9.988 | 10.04 | 190,546 | -0.01(-0.07%) |
Jan 30, 2020 | 10.03 | 10.06 | 9.982 | 10.05 | 161,872 | -0.01(-0.07%) |
Jan 29, 2020 | 10.02 | 10.07 | 10.02 | 10.05 | 126,027 | +0.02(+0.20%) |
Jan 28, 2020 | 10.02 | 10.08 | 10.02 | 10.04 | 105,542 | +0.04(+0.40%) |
Jan 27, 2020 | 9.982 | 10.04 | 9.975 | 9.995 | 89,544 | -0.04(-0.40%) |
Jan 24, 2020 | 10.05 | 10.07 | 10.00 | 10.04 | 142,609 | -0.04(-0.40%) |
Jan 23, 2020 | 10.02 | 10.08 | 10.00 | 10.07 | 204,380 | +0.05(+0.46%) |
Jan 22, 2020 | 10.01 | 10.07 | 10.01 | 10.03 | 83,933 | +0.01(+0.13%) |
Jan 21, 2020 | 9.982 | 10.05 | 9.949 | 10.02 | 163,115 | -0.01(-0.07%) |
Jan 17, 2020 | 10.06 | 10.08 | 10.02 | 10.02 | 112,103 | -0.01(-0.13%) |
Jan 16, 2020 | 10.04 | 10.07 | 10.02 | 10.04 | 118,282 | +0.01(+0.13%) |
Jan 15, 2020 | 10.00 | 10.08 | 10.00 | 10.02 | 117,031 | +0.03(+0.33%) |
Jan 14, 2020 | 9.955 | 10.05 | 9.915 | 9.988 | 123,903 | +0.04(+0.40%) |
Jan 13, 2020 | 9.855 | 9.969 | 9.855 | 9.949 | 185,701 | +0.09(+0.95%) |
Jan 10, 2020 | 9.849 | 9.882 | 9.829 | 9.855 | 87,909 | +0.01(+0.07%) |
Jan 09, 2020 | 9.802 | 9.875 | 9.797 | 9.849 | 156,174 | +0.05(+0.48%) |
Jan 08, 2020 | 9.855 | 9.912 | 9.792 | 9.802 | 186,484 | -0.05(-0.54%) |
Jan 07, 2020 | 9.862 | 9.909 | 9.835 | 9.855 | 131,225 | -0.01(-0.13%) |
Jan 06, 2020 | 9.815 | 9.929 | 9.812 | 9.869 | 149,369 | +0.01(+0.14%) |
Jan 03, 2020 | 9.749 | 9.862 | 9.749 | 9.855 | 140,805 | +0.07(+0.68%) |
Jan 02, 2020 | 9.855 | 9.862 | 9.716 | 9.789 | 241,855 | -0.07(-0.68%) |
Dec 31, 2019 | 9.815 | 9.909 | 9.815 | 9.855 | 155,081 | +0.01(+0.07%) |
Dec 30, 2019 | 9.869 | 9.922 | 9.802 | 9.849 | 199,164 | -0.05(-0.47%) |
Dec 27, 2019 | 9.949 | 9.969 | 9.895 | 9.895 | 148,469 | -0.07(-0.73%) |
Dec 26, 2019 | 9.955 | 10.03 | 9.942 | 9.969 | 115,869 | -0.01(-0.07%) |
Dec 24, 2019 | 9.975 | 9.982 | 9.929 | 9.975 | 102,786 | +0.01(+0.13%) |
Dec 23, 2019 | 9.988 | 10.04 | 9.919 | 9.962 | 270,022 | +0.03(+0.27%) |
Dec 20, 2019 | 10.10 | 10.10 | 9.915 | 9.935 | 757,375 | -0.16(-1.58%) |
Dec 19, 2019 | 10.09 | 10.10 | 10.09 | 10.10 | 93,600 | +0.01(+0.07%) |
Dec 18, 2019 | 10.08 | 10.10 | 10.07 | 10.09 | 160,662 | +0.01(+0.07%) |
Dec 17, 2019 | 10.05 | 10.08 | 10.05 | 10.08 | 229,466 | +0.03(+0.33%) |
Dec 16, 2019 | 10.04 | 10.07 | 10.03 | 10.05 | 370,272 | -0.01(-0.13%) |
Dec 13, 2019 | 10.03 | 10.07 | 9.995 | 10.06 | 202,567 | +0.02(+0.20%) |
Dec 12, 2019 | 10.07 | 10.10 | 10.04 | 10.04 | 179,761 | -0.03(-0.33%) |
Dec 11, 2019 | 10.08 | 10.08 | 10.03 | 10.07 | 177,663 | -0.01(-0.07%) |
Dec 10, 2019 | 10.07 | 10.11 | 10.05 | 10.08 | 96,246 | +0.01(+0.13%) |
Dec 09, 2019 | 10.07 | 10.09 | 10.05 | 10.07 | 182,257 | +0.02(+0.20%) |
Dec 06, 2019 | 10.03 | 10.09 | 10.03 | 10.05 | 189,945 | +0.03(+0.27%) |
Dec 05, 2019 | 10.07 | 10.09 | 10.02 | 10.02 | 139,865 | -0.04(-0.40%) |
Dec 04, 2019 | 10.11 | 10.13 | 10.05 | 10.06 | 158,653 | -0.04(-0.39%) |
Dec 03, 2019 | 10.09 | 10.13 | 10.05 | 10.10 | 183,968 | -0.01(-0.07%) |