Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.57 | 10.57 | 10.00 | 10.24 | 500 | -0.04(-0.39%) |
Feb 27, 2020 | 10.20 | 10.52 | 10.20 | 10.28 | 1,526 | -0.16(-1.53%) |
Feb 26, 2020 | 10.28 | 10.58 | 10.28 | 10.44 | 616 | +0.12(+1.16%) |
Feb 25, 2020 | 10.28 | 10.36 | 10.16 | 10.32 | 4,975 | +0.00(+0.00%) |
Feb 24, 2020 | 10.32 | 10.40 | 10.03 | 10.32 | 3,821 | +0.00(+0.00%) |
Feb 21, 2020 | 10.32 | 10.52 | 10.32 | 10.32 | 2,125 | -0.08(-0.77%) |
Feb 20, 2020 | 10.57 | 10.57 | 10.36 | 10.40 | 3,945 | -0.12(-1.14%) |
Feb 19, 2020 | 10.52 | 10.69 | 10.48 | 10.52 | 2,704 | +0.00(+0.00%) |
Feb 18, 2020 | 10.44 | 10.57 | 10.44 | 10.52 | 2,602 | -0.12(-1.13%) |
Feb 14, 2020 | 10.40 | 10.64 | 10.40 | 10.64 | 325 | +0.10(+0.99%) |
Feb 13, 2020 | 10.44 | 11.12 | 10.44 | 10.54 | 1,420 | -0.06(-0.60%) |
Feb 12, 2020 | 10.64 | 10.68 | 10.48 | 10.60 | 1,670 | +0.12(+1.15%) |
Feb 11, 2020 | 10.52 | 10.57 | 10.48 | 10.48 | 741 | -0.08(-0.76%) |
Feb 10, 2020 | 10.68 | 10.72 | 10.56 | 10.56 | 1,270 | -0.24(-2.22%) |
Feb 07, 2020 | 10.48 | 10.80 | 10.48 | 10.80 | 2,875 | +0.00(+0.00%) |
Feb 06, 2020 | 10.60 | 10.80 | 10.60 | 10.80 | 896 | +0.04(+0.37%) |
Feb 05, 2020 | 10.76 | 11.17 | 10.60 | 10.76 | 4,154 | +0.04(+0.37%) |
Feb 04, 2020 | 10.75 | 10.81 | 10.28 | 10.72 | 11,487 | +1.56(+17.03%) |
Feb 03, 2020 | 10.61 | 10.61 | 9.120 | 9.160 | 3,182 | -1.80(-16.42%) |
Jan 31, 2020 | 10.72 | 11.00 | 10.72 | 10.96 | 2,775 | -0.04(-0.36%) |
Jan 30, 2020 | 11.12 | 11.12 | 11.00 | 11.00 | 858 | -0.12(-1.08%) |
Jan 29, 2020 | 11.08 | 11.12 | 11.08 | 11.12 | 435 | -0.04(-0.36%) |
Jan 28, 2020 | 11.28 | 11.28 | 11.12 | 11.16 | 3,014 | -0.20(-1.76%) |
Jan 27, 2020 | 11.52 | 11.52 | 11.36 | 11.36 | 93 | +0.04(+0.35%) |
Jan 24, 2020 | 11.24 | 11.36 | 11.20 | 11.32 | 350 | +0.12(+1.07%) |
Jan 23, 2020 | 11.24 | 11.24 | 11.20 | 11.20 | 190 | -0.20(-1.75%) |
Jan 22, 2020 | 11.28 | 11.80 | 11.20 | 11.40 | 2,712 | +0.12(+1.06%) |
Jan 21, 2020 | 11.32 | 11.32 | 11.28 | 11.28 | 1,291 | -0.12(-1.05%) |
Jan 17, 2020 | 11.44 | 11.44 | 11.12 | 11.40 | 1,600 | -0.04(-0.35%) |
Jan 16, 2020 | 11.48 | 11.48 | 11.44 | 11.44 | 216 | -0.08(-0.69%) |
Jan 15, 2020 | 11.60 | 11.60 | 11.52 | 11.52 | 594 | -0.04(-0.35%) |
Jan 14, 2020 | 11.56 | 11.76 | 11.56 | 11.56 | 393 | -0.08(-0.72%) |
Jan 13, 2020 | 11.68 | 11.68 | 11.52 | 11.64 | 2,516 | -0.04(-0.30%) |
Jan 10, 2020 | 11.56 | 11.69 | 11.52 | 11.68 | 925 | +0.12(+1.04%) |
Jan 09, 2020 | 11.48 | 11.60 | 11.48 | 11.56 | 758 | +0.04(+0.35%) |
Jan 08, 2020 | 11.44 | 11.60 | 11.44 | 11.52 | 2,808 | -0.04(-0.35%) |
Jan 07, 2020 | 11.60 | 11.60 | 11.56 | 11.56 | 2,887 | -0.06(-0.52%) |
Jan 06, 2020 | 11.56 | 11.72 | 11.56 | 11.62 | 1,646 | -0.06(-0.51%) |
Jan 03, 2020 | 11.68 | 11.72 | 11.66 | 11.68 | 700 | -0.04(-0.34%) |
Jan 02, 2020 | 11.80 | 11.80 | 11.72 | 11.72 | 368 | -0.08(-0.68%) |
Dec 31, 2019 | 11.56 | 11.83 | 11.56 | 11.80 | 2,000 | +0.12(+1.03%) |
Dec 30, 2019 | 11.76 | 11.76 | 11.64 | 11.68 | 4,195 | -0.08(-0.68%) |
Dec 27, 2019 | 11.72 | 11.76 | 11.60 | 11.76 | 2,525 | +0.16(+1.38%) |
Dec 26, 2019 | 11.60 | 11.74 | 11.60 | 11.60 | 1,296 | -0.12(-1.02%) |
Dec 24, 2019 | 11.75 | 11.75 | 11.72 | 11.72 | 200 | +0.00(+0.00%) |
Dec 23, 2019 | 11.64 | 11.80 | 11.64 | 11.72 | 1,571 | -0.08(-0.68%) |
Dec 20, 2019 | 11.68 | 11.80 | 11.65 | 11.80 | 2,100 | +0.00(+0.00%) |
Dec 19, 2019 | 11.72 | 11.80 | 11.72 | 11.80 | 887 | +0.08(+0.67%) |
Dec 18, 2019 | 11.80 | 11.84 | 11.72 | 11.72 | 1,465 | -0.04(-0.33%) |
Dec 17, 2019 | 11.84 | 11.84 | 11.64 | 11.76 | 2,060 | -0.08(-0.68%) |
Dec 16, 2019 | 11.80 | 11.96 | 11.80 | 11.84 | 4,482 | +0.00(+0.00%) |
Dec 13, 2019 | 11.12 | 11.88 | 11.12 | 11.84 | 1,375 | +0.60(+5.34%) |
Dec 12, 2019 | 11.49 | 11.79 | 11.20 | 11.24 | 613 | -0.58(-4.90%) |
Dec 11, 2019 | 11.90 | 11.96 | 11.80 | 11.82 | 1,516 | -0.02(-0.17%) |
Dec 10, 2019 | 11.84 | 11.85 | 11.84 | 11.84 | 2,286 | -0.08(-0.67%) |
Dec 09, 2019 | 11.82 | 11.92 | 11.82 | 11.92 | 764 | +0.08(+0.68%) |
Dec 06, 2019 | 11.80 | 11.97 | 11.80 | 11.84 | 2,025 | -0.01(-0.04%) |
Dec 05, 2019 | 11.84 | 11.90 | 11.84 | 11.85 | 659 | -0.07(-0.63%) |
Dec 04, 2019 | 11.92 | 11.92 | 11.88 | 11.92 | 1,824 | +0.00(+0.00%) |
Dec 03, 2019 | 11.84 | 11.92 | 11.84 | 11.92 | 1,511 | -0.00(-0.00%) |