Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.38 | 12.31 | 11.04 | 11.40 | 58,700 | -0.35(-2.98%) |
Feb 27, 2020 | 12.15 | 12.59 | 11.53 | 11.75 | 76,504 | -0.65(-5.24%) |
Feb 26, 2020 | 12.09 | 12.69 | 11.33 | 12.40 | 58,990 | +0.15(+1.22%) |
Feb 25, 2020 | 13.92 | 13.92 | 12.16 | 12.25 | 42,614 | -1.55(-11.23%) |
Feb 24, 2020 | 13.47 | 13.86 | 13.09 | 13.80 | 44,173 | +0.14(+1.02%) |
Feb 21, 2020 | 13.60 | 13.74 | 13.14 | 13.66 | 24,000 | +0.16(+1.19%) |
Feb 20, 2020 | 13.63 | 13.95 | 13.10 | 13.50 | 28,490 | +0.07(+0.52%) |
Feb 19, 2020 | 13.19 | 13.50 | 12.96 | 13.43 | 30,131 | +0.28(+2.13%) |
Feb 18, 2020 | 12.90 | 13.33 | 12.78 | 13.15 | 25,373 | +0.17(+1.31%) |
Feb 14, 2020 | 12.82 | 13.10 | 12.70 | 12.98 | 38,300 | +0.17(+1.33%) |
Feb 13, 2020 | 12.63 | 13.10 | 12.31 | 12.81 | 35,768 | +0.12(+0.95%) |
Feb 12, 2020 | 12.29 | 12.74 | 12.11 | 12.69 | 52,923 | +0.39(+3.17%) |
Feb 11, 2020 | 12.60 | 12.67 | 12.00 | 12.30 | 52,329 | -0.34(-2.69%) |
Feb 10, 2020 | 12.93 | 13.01 | 12.47 | 12.64 | 62,115 | -0.29(-2.24%) |
Feb 07, 2020 | 13.19 | 13.47 | 12.27 | 12.93 | 122,200 | +0.03(+0.23%) |
Feb 06, 2020 | 12.49 | 13.66 | 12.46 | 12.90 | 114,703 | +0.37(+2.95%) |
Feb 05, 2020 | 12.38 | 12.74 | 11.81 | 12.53 | 99,497 | -0.20(-1.53%) |
Feb 04, 2020 | 13.00 | 13.25 | 12.46 | 12.72 | 75,739 | -0.04(-0.35%) |
Feb 03, 2020 | 12.13 | 13.00 | 12.13 | 12.77 | 69,421 | +0.41(+3.32%) |
Jan 31, 2020 | 12.50 | 12.59 | 12.04 | 12.36 | 31,400 | -0.16(-1.28%) |
Jan 30, 2020 | 12.30 | 12.59 | 12.09 | 12.52 | 29,118 | +0.13(+1.05%) |
Jan 29, 2020 | 12.65 | 12.65 | 12.35 | 12.39 | 43,623 | +0.08(+0.65%) |
Jan 28, 2020 | 11.56 | 12.50 | 11.56 | 12.31 | 52,540 | +0.19(+1.57%) |
Jan 27, 2020 | 12.07 | 12.57 | 11.89 | 12.12 | 24,349 | -0.15(-1.22%) |
Jan 24, 2020 | 12.31 | 12.75 | 11.83 | 12.27 | 49,500 | +0.11(+0.90%) |
Jan 23, 2020 | 11.99 | 12.29 | 10.82 | 12.16 | 32,770 | +0.22(+1.84%) |
Jan 22, 2020 | 11.75 | 11.99 | 11.48 | 11.94 | 43,247 | +0.27(+2.31%) |
Jan 21, 2020 | 11.90 | 11.98 | 11.51 | 11.67 | 41,528 | -0.11(-0.93%) |
Jan 17, 2020 | 11.56 | 11.97 | 11.43 | 11.78 | 67,300 | +0.37(+3.24%) |
Jan 16, 2020 | 11.02 | 11.60 | 11.02 | 11.41 | 71,608 | +0.45(+4.11%) |
Jan 15, 2020 | 11.26 | 11.61 | 10.75 | 10.96 | 49,118 | -0.27(-2.40%) |
Jan 14, 2020 | 10.28 | 11.43 | 10.12 | 11.23 | 69,142 | +0.95(+9.24%) |
Jan 13, 2020 | 10.48 | 10.84 | 10.13 | 10.28 | 51,408 | -0.16(-1.53%) |
Jan 10, 2020 | 10.75 | 11.09 | 10.29 | 10.44 | 52,000 | -0.29(-2.70%) |
Jan 09, 2020 | 11.37 | 11.65 | 10.51 | 10.73 | 61,074 | -0.56(-4.96%) |
Jan 08, 2020 | 11.48 | 11.74 | 11.13 | 11.29 | 36,566 | -0.15(-1.31%) |
Jan 07, 2020 | 10.80 | 11.47 | 10.39 | 11.44 | 53,267 | +0.62(+5.73%) |
Jan 06, 2020 | 10.60 | 11.10 | 10.27 | 10.82 | 42,741 | +0.21(+1.98%) |
Jan 03, 2020 | 10.90 | 11.05 | 10.37 | 10.61 | 34,100 | -0.48(-4.33%) |
Jan 02, 2020 | 11.56 | 11.87 | 10.94 | 11.09 | 58,676 | -0.38(-3.31%) |
Dec 31, 2019 | 11.38 | 11.85 | 11.35 | 11.47 | 33,200 | +0.08(+0.70%) |
Dec 30, 2019 | 11.42 | 11.68 | 11.10 | 11.39 | 47,978 | -0.01(-0.09%) |
Dec 27, 2019 | 11.80 | 11.83 | 10.91 | 11.40 | 34,300 | -0.37(-3.14%) |
Dec 26, 2019 | 12.00 | 12.60 | 11.73 | 11.77 | 72,738 | -0.22(-1.83%) |
Dec 24, 2019 | 12.04 | 12.22 | 11.80 | 11.99 | 25,700 | -0.02(-0.17%) |
Dec 23, 2019 | 11.47 | 12.09 | 11.19 | 12.01 | 105,544 | +0.61(+5.35%) |
Dec 20, 2019 | 10.58 | 12.40 | 10.51 | 11.40 | 169,800 | +0.91(+8.67%) |
Dec 19, 2019 | 9.910 | 10.50 | 9.900 | 10.49 | 47,452 | +0.47(+4.69%) |
Dec 18, 2019 | 10.15 | 10.15 | 9.970 | 10.02 | 27,907 | -0.07(-0.69%) |
Dec 17, 2019 | 10.16 | 10.29 | 10.00 | 10.09 | 57,142 | -0.07(-0.69%) |
Dec 16, 2019 | 9.960 | 10.40 | 9.960 | 10.16 | 39,669 | +0.01(+0.10%) |
Dec 13, 2019 | 10.11 | 10.35 | 9.880 | 10.15 | 46,700 | +0.01(+0.10%) |
Dec 12, 2019 | 10.15 | 10.32 | 10.02 | 10.14 | 40,015 | -0.01(-0.10%) |
Dec 11, 2019 | 10.30 | 10.94 | 10.03 | 10.15 | 62,521 | -0.03(-0.29%) |
Dec 10, 2019 | 10.63 | 10.73 | 10.02 | 10.18 | 70,450 | -0.36(-3.42%) |
Dec 09, 2019 | 10.68 | 10.88 | 10.40 | 10.54 | 56,138 | -0.17(-1.59%) |
Dec 06, 2019 | 10.83 | 11.05 | 10.52 | 10.71 | 46,700 | +0.00(+0.00%) |
Dec 05, 2019 | 10.66 | 11.19 | 10.57 | 10.71 | 42,498 | -0.24(-2.19%) |
Dec 04, 2019 | 11.12 | 11.82 | 10.90 | 10.95 | 65,569 | -0.24(-2.14%) |
Dec 03, 2019 | 11.63 | 11.75 | 11.10 | 11.19 | 63,938 | -0.63(-5.33%) |