Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.480 | 9.950 | 9.480 | 9.900 | 11,900 | -0.08(-0.80%) |
Feb 27, 2020 | 9.300 | 10.12 | 9.290 | 9.980 | 11,162 | -0.02(-0.20%) |
Feb 26, 2020 | 9.270 | 10.10 | 9.270 | 10.00 | 9,009 | +0.29(+2.93%) |
Feb 25, 2020 | 9.260 | 10.04 | 9.110 | 9.715 | 8,127 | +0.25(+2.64%) |
Feb 24, 2020 | 9.500 | 9.650 | 9.205 | 9.465 | 17,013 | -0.68(-6.66%) |
Feb 21, 2020 | 9.870 | 10.24 | 9.800 | 10.14 | 8,100 | +0.29(+2.94%) |
Feb 20, 2020 | 10.30 | 10.30 | 9.550 | 9.850 | 24,997 | -0.35(-3.43%) |
Feb 19, 2020 | 10.40 | 10.55 | 9.820 | 10.20 | 38,170 | -0.24(-2.30%) |
Feb 18, 2020 | 10.16 | 11.05 | 9.916 | 10.44 | 64,519 | +0.39(+3.88%) |
Feb 14, 2020 | 9.900 | 10.05 | 9.820 | 10.05 | 10,000 | +0.01(+0.10%) |
Feb 13, 2020 | 9.900 | 10.05 | 9.900 | 10.04 | 6,014 | -0.01(-0.10%) |
Feb 12, 2020 | 10.05 | 10.05 | 9.845 | 10.05 | 11,634 | +0.08(+0.80%) |
Feb 11, 2020 | 9.990 | 10.05 | 9.900 | 9.970 | 7,343 | +0.02(+0.20%) |
Feb 10, 2020 | 9.870 | 10.00 | 9.730 | 9.950 | 23,068 | -0.08(-0.80%) |
Feb 07, 2020 | 9.940 | 10.05 | 9.933 | 10.03 | 7,500 | -0.02(-0.20%) |
Feb 06, 2020 | 9.810 | 10.05 | 9.529 | 10.05 | 13,098 | +0.07(+0.70%) |
Feb 05, 2020 | 10.05 | 10.07 | 9.850 | 9.980 | 56,860 | -0.07(-0.70%) |
Feb 04, 2020 | 9.900 | 10.05 | 9.700 | 10.05 | 30,225 | +0.06(+0.60%) |
Feb 03, 2020 | 10.00 | 10.05 | 9.790 | 9.990 | 24,626 | +0.09(+0.91%) |
Jan 31, 2020 | 9.900 | 9.900 | 9.900 | 9.900 | 800 | +0.00(+0.00%) |
Jan 30, 2020 | 10.05 | 10.05 | 9.840 | 9.900 | 7,677 | +0.10(+1.02%) |
Jan 29, 2020 | 9.500 | 9.800 | 9.500 | 9.800 | 5,929 | +0.10(+1.03%) |
Jan 28, 2020 | 9.000 | 9.890 | 9.000 | 9.700 | 7,983 | +0.70(+7.78%) |
Jan 27, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 56 | +0.00(+0.00%) |
Jan 24, 2020 | 9.010 | 9.190 | 8.940 | 9.000 | 8,500 | -0.09(-0.99%) |
Jan 23, 2020 | 9.050 | 9.210 | 8.900 | 9.090 | 12,181 | -0.01(-0.11%) |
Jan 22, 2020 | 9.060 | 9.250 | 9.050 | 9.100 | 13,438 | +0.05(+0.55%) |
Jan 21, 2020 | 9.250 | 9.300 | 9.000 | 9.050 | 9,807 | -0.23(-2.48%) |
Jan 17, 2020 | 9.500 | 9.500 | 9.000 | 9.280 | 12,400 | -0.04(-0.43%) |
Jan 16, 2020 | 9.500 | 9.500 | 9.320 | 9.320 | 1,877 | -0.19(-2.00%) |
Jan 15, 2020 | 9.990 | 9.990 | 9.300 | 9.510 | 23,659 | +0.01(+0.11%) |
Jan 14, 2020 | 9.390 | 9.500 | 9.060 | 9.500 | 21,822 | +0.30(+3.26%) |
Jan 13, 2020 | 8.810 | 9.410 | 8.770 | 9.200 | 8,591 | +0.35(+3.95%) |
Jan 10, 2020 | 9.990 | 10.25 | 8.800 | 8.850 | 10,700 | -0.44(-4.74%) |
Jan 09, 2020 | 9.500 | 9.500 | 9.100 | 9.290 | 14,695 | -0.31(-3.18%) |
Jan 08, 2020 | 9.640 | 9.700 | 8.955 | 9.595 | 10,001 | -0.04(-0.47%) |
Jan 07, 2020 | 9.650 | 9.750 | 9.460 | 9.640 | 9,924 | -0.01(-0.10%) |
Jan 06, 2020 | 9.990 | 9.990 | 9.450 | 9.650 | 6,529 | -0.10(-1.03%) |
Jan 03, 2020 | 9.650 | 9.750 | 9.630 | 9.750 | 2,200 | +0.10(+1.04%) |
Jan 02, 2020 | 10.00 | 10.00 | 9.484 | 9.650 | 8,660 | -0.04(-0.36%) |
Dec 31, 2019 | 9.400 | 9.685 | 9.250 | 9.685 | 3,800 | +0.32(+3.45%) |
Dec 30, 2019 | 9.777 | 9.777 | 9.362 | 9.362 | 1,076 | -0.45(-4.58%) |
Dec 27, 2019 | 9.990 | 10.00 | 9.700 | 9.811 | 3,600 | -0.19(-1.89%) |
Dec 26, 2019 | 9.950 | 10.00 | 9.850 | 10.00 | 3,388 | +0.20(+2.04%) |
Dec 24, 2019 | 10.00 | 10.00 | 9.800 | 9.800 | 3,400 | -0.20(-2.00%) |
Dec 23, 2019 | 10.04 | 10.05 | 9.840 | 10.00 | 11,159 | +0.06(+0.60%) |
Dec 20, 2019 | 9.993 | 9.993 | 9.300 | 9.940 | 7,500 | -0.06(-0.60%) |
Dec 19, 2019 | 9.000 | 10.00 | 8.850 | 10.00 | 14,666 | +1.07(+11.98%) |
Dec 18, 2019 | 9.342 | 9.360 | 8.640 | 8.930 | 6,600 | -0.54(-5.65%) |
Dec 17, 2019 | 9.450 | 9.670 | 9.360 | 9.465 | 30,792 | +0.16(+1.77%) |
Dec 16, 2019 | 9.250 | 9.540 | 9.110 | 9.300 | 17,067 | +0.05(+0.54%) |
Dec 13, 2019 | 9.000 | 9.346 | 9.000 | 9.250 | 1,700 | +0.21(+2.32%) |
Dec 12, 2019 | 8.950 | 9.100 | 8.790 | 9.040 | 2,972 | +0.07(+0.78%) |
Dec 11, 2019 | 8.600 | 9.050 | 8.310 | 8.970 | 8,588 | +0.19(+2.16%) |
Dec 10, 2019 | 8.650 | 8.860 | 8.430 | 8.780 | 28,391 | +0.13(+1.50%) |
Dec 09, 2019 | 8.490 | 8.800 | 8.285 | 8.650 | 7,265 | +0.16(+1.88%) |
Dec 06, 2019 | 8.000 | 8.500 | 8.000 | 8.490 | 3,700 | +0.49(+6.13%) |
Dec 05, 2019 | 7.714 | 8.150 | 7.714 | 8.000 | 8,271 | -0.00(-0.00%) |
Dec 04, 2019 | 7.964 | 8.100 | 7.940 | 8.000 | 8,984 | +0.08(+1.01%) |
Dec 03, 2019 | 7.955 | 8.649 | 7.917 | 7.920 | 5,137 | +0.02(+0.25%) |