Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.500 | 9.500 | 9.308 | 9.330 | 4,300 | -0.32(-3.32%) |
Feb 27, 2020 | 9.600 | 9.650 | 9.312 | 9.650 | 11,875 | +0.00(+0.00%) |
Feb 26, 2020 | 9.900 | 9.900 | 9.650 | 9.650 | 6,438 | -0.15(-1.53%) |
Feb 25, 2020 | 9.500 | 9.800 | 9.440 | 9.800 | 2,400 | +0.26(+2.73%) |
Feb 24, 2020 | 9.270 | 9.540 | 9.270 | 9.540 | 1,924 | -0.26(-2.65%) |
Feb 21, 2020 | 9.790 | 9.800 | 9.544 | 9.800 | 7,700 | -0.01(-0.10%) |
Feb 20, 2020 | 9.458 | 9.850 | 9.458 | 9.810 | 9,666 | +0.16(+1.66%) |
Feb 19, 2020 | 9.610 | 9.800 | 9.610 | 9.650 | 2,067 | +0.00(+0.00%) |
Feb 18, 2020 | 9.600 | 9.690 | 9.510 | 9.650 | 5,804 | -0.14(-1.43%) |
Feb 14, 2020 | 9.454 | 9.800 | 9.454 | 9.790 | 5,300 | +0.29(+3.05%) |
Feb 13, 2020 | 9.300 | 9.500 | 9.270 | 9.500 | 1,367 | +0.10(+1.06%) |
Feb 12, 2020 | 9.590 | 9.590 | 9.230 | 9.400 | 7,434 | -0.09(-0.95%) |
Feb 11, 2020 | 9.230 | 9.490 | 9.230 | 9.490 | 4,596 | +0.34(+3.72%) |
Feb 10, 2020 | 9.235 | 9.235 | 9.150 | 9.150 | 4,547 | +0.00(+0.00%) |
Feb 07, 2020 | 9.800 | 9.800 | 9.150 | 9.150 | 1,100 | -0.06(-0.65%) |
Feb 06, 2020 | 9.210 | 9.210 | 9.210 | 9.210 | 521 | -0.04(-0.43%) |
Feb 05, 2020 | 9.040 | 9.500 | 9.040 | 9.250 | 3,202 | -0.13(-1.39%) |
Feb 04, 2020 | 8.820 | 9.380 | 8.820 | 9.380 | 2,074 | +0.58(+6.59%) |
Feb 03, 2020 | 9.120 | 9.120 | 8.750 | 8.800 | 6,105 | +0.06(+0.69%) |
Jan 31, 2020 | 9.800 | 9.800 | 8.740 | 8.740 | 4,700 | -0.81(-8.48%) |
Jan 30, 2020 | 9.260 | 9.550 | 9.260 | 9.550 | 471 | +0.16(+1.70%) |
Jan 29, 2020 | 9.374 | 9.390 | 9.374 | 9.390 | 593 | -0.16(-1.68%) |
Jan 28, 2020 | 9.807 | 9.807 | 9.251 | 9.550 | 5,435 | +0.29(+3.13%) |
Jan 27, 2020 | 9.210 | 9.850 | 9.210 | 9.260 | 3,635 | -0.27(-2.83%) |
Jan 24, 2020 | 9.480 | 9.740 | 9.480 | 9.530 | 1,400 | -0.03(-0.29%) |
Jan 23, 2020 | 9.475 | 9.634 | 9.475 | 9.558 | 1,960 | +0.25(+2.66%) |
Jan 22, 2020 | 9.080 | 9.800 | 9.080 | 9.310 | 5,017 | +0.23(+2.53%) |
Jan 21, 2020 | 9.732 | 9.732 | 9.080 | 9.080 | 5,956 | -0.42(-4.42%) |
Jan 17, 2020 | 9.590 | 9.797 | 9.500 | 9.500 | 3,400 | -0.10(-1.04%) |
Jan 16, 2020 | 9.630 | 9.630 | 9.550 | 9.600 | 1,292 | -0.15(-1.54%) |
Jan 15, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 496 | +0.08(+0.83%) |
Jan 14, 2020 | 9.580 | 9.670 | 9.580 | 9.670 | 1,269 | -0.13(-1.33%) |
Jan 13, 2020 | 9.800 | 9.800 | 9.450 | 9.800 | 4,834 | +0.03(+0.31%) |
Jan 10, 2020 | 9.780 | 9.850 | 9.770 | 9.770 | 3,500 | +0.26(+2.73%) |
Jan 09, 2020 | 9.510 | 9.510 | 9.510 | 9.510 | 380 | -0.29(-2.96%) |
Jan 08, 2020 | 9.512 | 9.830 | 8.954 | 9.800 | 2,210 | +0.12(+1.24%) |
Jan 07, 2020 | 9.700 | 9.700 | 9.680 | 9.680 | 1,137 | +0.01(+0.10%) |
Jan 06, 2020 | 9.820 | 9.850 | 9.663 | 9.670 | 7,622 | +0.15(+1.58%) |
Jan 03, 2020 | 9.510 | 9.750 | 9.510 | 9.520 | 1,500 | -0.33(-3.35%) |
Jan 02, 2020 | 9.850 | 9.850 | 9.850 | 9.850 | 364 | +0.03(+0.31%) |
Dec 31, 2019 | 9.550 | 9.820 | 9.325 | 9.820 | 1,700 | +0.25(+2.61%) |
Dec 30, 2019 | 9.850 | 9.850 | 9.559 | 9.570 | 4,939 | -0.25(-2.55%) |
Dec 27, 2019 | 9.840 | 9.850 | 9.604 | 9.820 | 4,100 | +0.29(+3.00%) |
Dec 26, 2019 | 9.510 | 9.730 | 9.500 | 9.534 | 2,958 | +0.03(+0.36%) |
Dec 24, 2019 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.06(-0.63%) |
Dec 23, 2019 | 9.870 | 9.870 | 9.500 | 9.560 | 1,737 | +0.06(+0.63%) |
Dec 20, 2019 | 9.890 | 9.900 | 9.500 | 9.500 | 8,100 | -0.40(-4.04%) |
Dec 19, 2019 | 9.640 | 9.900 | 9.640 | 9.900 | 3,398 | -0.02(-0.20%) |
Dec 18, 2019 | 9.920 | 10.00 | 9.730 | 9.920 | 9,661 | +0.12(+1.22%) |
Dec 17, 2019 | 9.830 | 9.990 | 9.651 | 9.800 | 2,279 | -0.18(-1.80%) |
Dec 16, 2019 | 10.00 | 10.00 | 9.850 | 9.980 | 4,027 | +0.06(+0.60%) |
Dec 13, 2019 | 9.830 | 10.11 | 9.830 | 9.920 | 6,800 | -0.21(-2.07%) |
Dec 12, 2019 | 9.760 | 10.14 | 9.760 | 10.13 | 10,855 | +0.11(+1.10%) |
Dec 11, 2019 | 9.970 | 10.02 | 9.754 | 10.02 | 5,902 | -0.13(-1.28%) |
Dec 10, 2019 | 10.20 | 10.20 | 9.889 | 10.15 | 4,345 | +0.04(+0.39%) |
Dec 09, 2019 | 9.949 | 10.13 | 9.949 | 10.11 | 3,575 | +0.21(+2.12%) |
Dec 06, 2019 | 10.00 | 10.20 | 9.820 | 9.900 | 3,800 | +0.05(+0.51%) |
Dec 05, 2019 | 9.680 | 9.950 | 9.680 | 9.850 | 2,490 | +0.01(+0.10%) |
Dec 04, 2019 | 9.800 | 9.990 | 9.550 | 9.840 | 5,346 | +0.04(+0.41%) |
Dec 03, 2019 | 10.18 | 10.18 | 9.800 | 9.800 | 3,120 | -0.12(-1.21%) |