Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.41 | 11.77 | 11.23 | 11.23 | 3,300 | -0.59(-4.98%) |
Feb 27, 2020 | 11.54 | 11.84 | 11.35 | 11.82 | 6,054 | -0.13(-1.09%) |
Feb 26, 2020 | 11.85 | 11.95 | 11.75 | 11.95 | 1,351 | -0.01(-0.08%) |
Feb 25, 2020 | 12.20 | 12.20 | 11.68 | 11.96 | 13,049 | -0.10(-0.83%) |
Feb 24, 2020 | 12.00 | 12.20 | 11.91 | 12.06 | 4,548 | -0.35(-2.82%) |
Feb 21, 2020 | 12.39 | 12.41 | 12.23 | 12.41 | 1,400 | +0.04(+0.28%) |
Feb 20, 2020 | 12.40 | 12.47 | 12.30 | 12.38 | 3,626 | +0.04(+0.28%) |
Feb 19, 2020 | 12.14 | 12.34 | 12.14 | 12.34 | 5,478 | +0.11(+0.92%) |
Feb 18, 2020 | 12.11 | 12.23 | 12.11 | 12.23 | 855 | +0.15(+1.22%) |
Feb 14, 2020 | 12.01 | 12.08 | 11.86 | 12.08 | 2,000 | -0.02(-0.17%) |
Feb 13, 2020 | 12.23 | 12.30 | 12.00 | 12.10 | 4,293 | -0.02(-0.17%) |
Feb 12, 2020 | 12.17 | 12.17 | 12.12 | 12.12 | 565 | -0.14(-1.12%) |
Feb 11, 2020 | 12.28 | 12.28 | 12.20 | 12.26 | 2,550 | -0.19(-1.55%) |
Feb 10, 2020 | 12.38 | 12.45 | 12.38 | 12.45 | 1,275 | +0.20(+1.63%) |
Feb 07, 2020 | 12.19 | 12.25 | 12.17 | 12.25 | 800 | -0.15(-1.21%) |
Feb 05, 2020 | 12.40 | 12.40 | 12.40 | 0 | +0.11(+0.90%) | |
Feb 04, 2020 | 12.39 | 12.39 | 12.13 | 12.29 | 1,023 | -0.06(-0.49%) |
Feb 03, 2020 | 12.30 | 12.40 | 12.30 | 12.35 | 1,649 | +0.05(+0.41%) |
Jan 31, 2020 | 12.30 | 12.30 | 12.30 | 19 | +0.00(+0.00%) | |
Jan 30, 2020 | 12.26 | 12.30 | 12.26 | 12.30 | 1,583 | -0.09(-0.73%) |
Jan 29, 2020 | 12.27 | 12.39 | 12.15 | 12.39 | 4,112 | -0.06(-0.48%) |
Jan 28, 2020 | 12.29 | 13.39 | 12.29 | 12.45 | 94,556 | +0.17(+1.38%) |
Jan 27, 2020 | 11.88 | 12.39 | 11.88 | 12.28 | 3,945 | -0.11(-0.89%) |
Jan 24, 2020 | 12.37 | 12.43 | 12.35 | 12.39 | 600 | +0.00(+0.00%) |
Jan 23, 2020 | 12.18 | 12.40 | 12.18 | 12.39 | 1,578 | +0.06(+0.49%) |
Jan 22, 2020 | 12.49 | 12.50 | 12.01 | 12.33 | 4,312 | +0.04(+0.33%) |
Jan 21, 2020 | 12.44 | 12.44 | 12.01 | 12.29 | 7,885 | -0.01(-0.08%) |
Jan 17, 2020 | 12.28 | 12.50 | 12.28 | 12.30 | 1,300 | +0.30(+2.49%) |
Jan 16, 2020 | 12.24 | 12.44 | 12.00 | 12.00 | 6,522 | -0.29(-2.35%) |
Jan 15, 2020 | 12.15 | 12.32 | 11.91 | 12.29 | 21,256 | +0.08(+0.66%) |
Jan 14, 2020 | 12.11 | 12.27 | 11.57 | 12.21 | 15,494 | +0.03(+0.24%) |
Jan 13, 2020 | 11.50 | 12.40 | 11.50 | 12.18 | 146,834 | +0.48(+4.11%) |
Jan 10, 2020 | 11.38 | 11.70 | 11.34 | 11.70 | 3,900 | +0.43(+3.82%) |
Jan 09, 2020 | 11.45 | 11.45 | 11.27 | 11.27 | 1,901 | -0.23(-1.98%) |
Jan 08, 2020 | 11.50 | 11.50 | 11.50 | 11.50 | 544 | -0.07(-0.63%) |
Jan 07, 2020 | 11.48 | 11.76 | 11.44 | 11.57 | 3,963 | +0.16(+1.43%) |
Jan 06, 2020 | 11.30 | 11.41 | 11.30 | 11.41 | 1,608 | +0.13(+1.12%) |
Jan 03, 2020 | 11.03 | 11.39 | 11.03 | 11.28 | 14,500 | +0.23(+2.08%) |
Jan 02, 2020 | 10.81 | 11.18 | 10.65 | 11.05 | 22,943 | +0.54(+5.14%) |
Dec 31, 2019 | 10.63 | 10.64 | 10.48 | 10.51 | 2,600 | -0.15(-1.41%) |
Dec 30, 2019 | 10.50 | 10.89 | 10.46 | 10.66 | 11,403 | +0.22(+2.11%) |
Dec 27, 2019 | 10.23 | 10.61 | 10.23 | 10.44 | 24,200 | +0.08(+0.78%) |
Dec 26, 2019 | 10.41 | 10.41 | 10.15 | 10.36 | 4,020 | +0.13(+1.31%) |
Dec 24, 2019 | 10.21 | 10.23 | 10.20 | 10.23 | 900 | +0.00(+0.00%) |
Dec 23, 2019 | 10.41 | 10.41 | 10.23 | 10.23 | 766 | +0.08(+0.75%) |
Dec 20, 2019 | 10.17 | 10.23 | 10.15 | 10.15 | 6,500 | +0.04(+0.40%) |
Dec 19, 2019 | 10.36 | 10.37 | 10.10 | 10.11 | 6,446 | -0.16(-1.57%) |
Dec 18, 2019 | 10.30 | 10.33 | 10.23 | 10.27 | 2,151 | -0.02(-0.20%) |
Dec 17, 2019 | 10.29 | 10.29 | 10.29 | 10.29 | 245 | +0.06(+0.58%) |
Dec 16, 2019 | 10.38 | 10.38 | 10.23 | 10.23 | 1,226 | -0.03(-0.30%) |
Dec 13, 2019 | 10.29 | 10.38 | 10.25 | 10.26 | 2,500 | -0.18(-1.70%) |
Dec 12, 2019 | 10.43 | 10.44 | 10.43 | 10.44 | 888 | +0.16(+1.56%) |
Dec 11, 2019 | 10.22 | 10.33 | 10.22 | 10.28 | 82,181 | +0.06(+0.59%) |
Dec 09, 2019 | 10.22 | 10.22 | 10.22 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 10.36 | 10.36 | 10.22 | 10.22 | 2,400 | -0.15(-1.48%) |
Dec 05, 2019 | 10.42 | 10.43 | 10.36 | 10.37 | 2,632 | +0.00(+0.04%) |
Dec 04, 2019 | 10.36 | 10.37 | 10.36 | 10.37 | 953 | +0.01(+0.10%) |
Dec 03, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 839 | -0.26(-2.43%) |