Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 10.03 | 10.03 | 9.810 | 9.940 | 1,800 | -0.26(-2.55%) |
Feb 27, 2020 | 10.20 | 10.27 | 10.20 | 10.20 | 14,749 | +0.00(+0.00%) |
Feb 26, 2020 | 9.905 | 10.20 | 9.846 | 10.20 | 3,056 | +0.48(+4.94%) |
Feb 25, 2020 | 9.950 | 9.950 | 9.720 | 9.720 | 51,169 | +0.00(+0.00%) |
Feb 24, 2020 | 10.14 | 10.14 | 9.720 | 9.720 | 2,575 | -0.42(-4.14%) |
Feb 21, 2020 | 10.40 | 10.40 | 10.04 | 10.14 | 20,500 | -0.26(-2.50%) |
Feb 20, 2020 | 10.42 | 10.45 | 10.40 | 10.40 | 15,250 | -0.01(-0.10%) |
Feb 19, 2020 | 10.28 | 10.51 | 10.28 | 10.41 | 8,663 | +0.04(+0.34%) |
Feb 18, 2020 | 10.40 | 10.50 | 10.38 | 10.38 | 2,695 | +0.12(+1.22%) |
Feb 14, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 2,100 | +0.14(+1.38%) |
Feb 13, 2020 | 9.990 | 10.15 | 9.990 | 10.11 | 8,741 | -0.04(-0.34%) |
Feb 12, 2020 | 10.15 | 10.15 | 10.14 | 10.14 | 2,385 | +0.07(+0.74%) |
Feb 11, 2020 | 9.590 | 10.07 | 9.590 | 10.07 | 6,806 | +0.32(+3.28%) |
Feb 07, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Feb 06, 2020 | 10.06 | 10.10 | 9.615 | 9.700 | 3,600 | +0.02(+0.21%) |
Feb 05, 2020 | 9.680 | 9.680 | 9.540 | 9.680 | 305 | +0.06(+0.62%) |
Feb 04, 2020 | 9.490 | 9.620 | 9.380 | 9.620 | 8,266 | +0.03(+0.37%) |
Feb 03, 2020 | 9.600 | 9.600 | 9.350 | 9.585 | 5,713 | -0.18(-1.88%) |
Jan 31, 2020 | 9.750 | 9.769 | 9.650 | 9.769 | 29,500 | -0.19(-1.87%) |
Jan 30, 2020 | 9.680 | 10.04 | 9.680 | 9.955 | 15,970 | -0.14(-1.44%) |
Jan 28, 2020 | 10.10 | 10.10 | 10.10 | 0 | -0.14(-1.42%) | |
Jan 27, 2020 | 10.42 | 10.42 | 10.24 | 10.24 | 3,440 | -0.24(-2.29%) |
Jan 24, 2020 | 10.45 | 10.50 | 10.42 | 10.48 | 5,900 | -0.02(-0.14%) |
Jan 23, 2020 | 10.52 | 10.52 | 10.50 | 10.50 | 475 | -0.01(-0.10%) |
Jan 22, 2020 | 10.20 | 10.60 | 10.19 | 10.51 | 17,812 | +0.66(+6.70%) |
Jan 21, 2020 | 10.00 | 10.18 | 9.850 | 9.850 | 3,415 | -0.09(-0.91%) |
Jan 17, 2020 | 9.900 | 9.940 | 9.900 | 9.940 | 1,600 | +0.04(+0.40%) |
Jan 16, 2020 | 9.750 | 9.900 | 9.740 | 9.900 | 6,711 | +0.23(+2.38%) |
Jan 15, 2020 | 9.360 | 9.735 | 9.360 | 9.670 | 7,473 | +0.00(+0.00%) |
Jan 14, 2020 | 9.665 | 9.780 | 9.665 | 9.670 | 594 | -0.28(-2.81%) |
Jan 13, 2020 | 10.04 | 10.04 | 9.780 | 9.950 | 1,421 | +0.11(+1.12%) |
Jan 10, 2020 | 9.753 | 9.840 | 9.753 | 9.840 | 800 | +0.06(+0.61%) |
Jan 09, 2020 | 9.849 | 9.849 | 9.780 | 9.780 | 2,288 | +0.10(+1.03%) |
Jan 08, 2020 | 9.660 | 9.842 | 9.660 | 9.680 | 4,600 | +0.03(+0.26%) |
Jan 07, 2020 | 9.760 | 9.760 | 9.655 | 9.655 | 1,960 | -0.11(-1.08%) |
Jan 06, 2020 | 9.955 | 9.955 | 9.710 | 9.760 | 8,051 | +0.11(+1.14%) |
Jan 03, 2020 | 9.750 | 9.750 | 9.610 | 9.650 | 7,000 | -0.22(-2.23%) |
Jan 02, 2020 | 9.950 | 9.950 | 9.835 | 9.870 | 3,545 | -0.27(-2.66%) |
Dec 31, 2019 | 10.52 | 10.52 | 9.995 | 10.14 | 4,200 | -0.10(-0.98%) |
Dec 30, 2019 | 10.24 | 10.24 | 10.24 | 10.24 | 3,010 | +0.29(+2.91%) |
Dec 27, 2019 | 10.20 | 10.21 | 9.950 | 9.950 | 2,300 | -0.05(-0.50%) |
Dec 26, 2019 | 10.19 | 10.19 | 10.00 | 10.00 | 2,026 | -0.35(-3.38%) |
Dec 24, 2019 | 10.35 | 10.35 | 10.35 | 49 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 300 | +0.25(+2.48%) |
Dec 20, 2019 | 9.975 | 10.10 | 9.975 | 10.10 | 6,600 | -0.18(-1.75%) |
Dec 19, 2019 | 10.00 | 10.28 | 10.00 | 10.28 | 9,414 | +0.21(+2.14%) |
Dec 18, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 150 | +0.04(+0.40%) |
Dec 17, 2019 | 10.07 | 10.07 | 10.03 | 10.03 | 1,457 | -0.04(-0.40%) |
Dec 16, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 101 | -0.01(-0.10%) |
Dec 13, 2019 | 10.07 | 10.07 | 10.07 | 10.07 | 900 | -0.03(-0.25%) |
Dec 12, 2019 | 9.950 | 10.20 | 9.950 | 10.10 | 12,771 | +0.19(+1.87%) |
Dec 11, 2019 | 9.900 | 9.915 | 9.867 | 9.915 | 4,509 | +0.00(+0.05%) |
Dec 10, 2019 | 9.780 | 9.910 | 9.600 | 9.910 | 5,211 | +0.31(+3.23%) |
Dec 09, 2019 | 9.820 | 9.820 | 9.599 | 9.600 | 2,200 | -0.37(-3.66%) |
Dec 06, 2019 | 9.965 | 9.965 | 9.965 | 9.965 | 200 | -0.01(-0.05%) |
Dec 05, 2019 | 9.800 | 9.970 | 9.670 | 9.970 | 10,410 | +0.15(+1.48%) |
Dec 04, 2019 | 9.965 | 9.965 | 9.825 | 9.825 | 1,555 | -0.08(-0.76%) |
Dec 03, 2019 | 9.910 | 9.945 | 9.900 | 9.900 | 16,580 | -0.08(-0.80%) |