Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.289 | 9.407 | 9.111 | 9.188 | 23,610,682 | -0.50(-5.18%) |
Feb 27, 2020 | 9.873 | 9.955 | 9.681 | 9.690 | 25,505,360 | -0.35(-3.45%) |
Feb 26, 2020 | 10.05 | 10.16 | 9.991 | 10.04 | 18,342,214 | -0.02(-0.18%) |
Feb 25, 2020 | 10.22 | 10.35 | 9.982 | 10.05 | 22,671,186 | -0.18(-1.78%) |
Feb 24, 2020 | 10.16 | 10.30 | 10.14 | 10.24 | 12,361,520 | -0.17(-1.67%) |
Feb 21, 2020 | 10.34 | 10.44 | 10.31 | 10.41 | 11,534,089 | +0.05(+0.44%) |
Feb 20, 2020 | 10.24 | 10.38 | 10.21 | 10.37 | 12,757,127 | +0.05(+0.53%) |
Feb 19, 2020 | 10.26 | 10.35 | 10.24 | 10.31 | 8,257,057 | +0.08(+0.80%) |
Feb 18, 2020 | 10.21 | 10.28 | 10.16 | 10.23 | 9,229,421 | +0.18(+1.82%) |
Feb 14, 2020 | 10.11 | 10.15 | 10.05 | 10.05 | 5,940,372 | -0.08(-0.81%) |
Feb 13, 2020 | 10.23 | 10.27 | 10.12 | 10.13 | 10,320,683 | -0.11(-1.07%) |
Feb 12, 2020 | 10.11 | 10.24 | 10.09 | 10.24 | 10,879,509 | +0.25(+2.47%) |
Feb 11, 2020 | 10.01 | 10.06 | 9.973 | 9.991 | 7,152,861 | +0.03(+0.27%) |
Feb 10, 2020 | 9.900 | 10.00 | 9.877 | 9.964 | 5,030,156 | +0.06(+0.65%) |
Feb 07, 2020 | 9.991 | 10.03 | 9.886 | 9.900 | 8,921,408 | -0.10(-1.00%) |
Feb 06, 2020 | 10.01 | 10.07 | 9.991 | 10.00 | 17,878,004 | -0.07(-0.72%) |
Feb 05, 2020 | 10.13 | 10.15 | 10.06 | 10.07 | 11,494,895 | -0.05(-0.54%) |
Feb 04, 2020 | 10.11 | 10.18 | 10.08 | 10.13 | 8,479,717 | +0.15(+1.46%) |
Feb 03, 2020 | 9.927 | 9.991 | 9.836 | 9.982 | 12,802,996 | -0.02(-0.18%) |
Jan 31, 2020 | 10.00 | 10.04 | 9.946 | 10.00 | 26,588,430 | -0.09(-0.90%) |
Jan 30, 2020 | 10.04 | 10.11 | 10.01 | 10.09 | 11,486,992 | +0.00(+0.00%) |
Jan 29, 2020 | 10.20 | 10.28 | 10.07 | 10.09 | 21,623,976 | -0.04(-0.36%) |
Jan 28, 2020 | 10.03 | 10.16 | 9.982 | 10.13 | 16,853,676 | +0.10(+1.00%) |
Jan 27, 2020 | 9.882 | 10.05 | 9.882 | 10.03 | 14,841,774 | -0.04(-0.36%) |
Jan 24, 2020 | 10.10 | 10.15 | 9.977 | 10.06 | 23,224,904 | -0.03(-0.27%) |
Jan 23, 2020 | 10.12 | 10.15 | 9.927 | 10.09 | 30,504,900 | +0.02(+0.18%) |
Jan 22, 2020 | 9.982 | 10.10 | 9.964 | 10.07 | 24,510,890 | +0.17(+1.75%) |
Jan 21, 2020 | 9.827 | 9.955 | 9.827 | 9.900 | 17,305,350 | -0.03(-0.28%) |
Jan 17, 2020 | 9.891 | 9.964 | 9.781 | 9.927 | 7,238,109 | +0.03(+0.28%) |
Jan 16, 2020 | 9.891 | 9.977 | 9.863 | 9.900 | 9,327,980 | +0.00(+0.00%) |
Jan 15, 2020 | 9.882 | 9.973 | 9.790 | 9.900 | 13,024,851 | -0.01(-0.09%) |
Jan 14, 2020 | 9.918 | 9.946 | 9.827 | 9.909 | 16,645,866 | -0.02(-0.18%) |
Jan 13, 2020 | 9.991 | 10.02 | 9.854 | 9.927 | 14,970,491 | +0.21(+2.16%) |
Jan 10, 2020 | 10.13 | 10.17 | 9.685 | 9.717 | 33,753,220 | +0.16(+1.62%) |
Jan 09, 2020 | 9.316 | 9.590 | 9.266 | 9.562 | 31,166,004 | +0.36(+3.87%) |
Jan 08, 2020 | 9.124 | 9.234 | 9.115 | 9.206 | 14,730,242 | -0.01(-0.10%) |
Jan 07, 2020 | 9.234 | 9.279 | 9.216 | 9.216 | 11,605,481 | -0.10(-1.08%) |
Jan 06, 2020 | 9.325 | 9.348 | 9.279 | 9.316 | 11,035,240 | -0.09(-0.97%) |
Jan 03, 2020 | 9.389 | 9.444 | 9.362 | 9.407 | 7,663,126 | +0.02(+0.19%) |
Jan 02, 2020 | 9.398 | 9.435 | 9.334 | 9.389 | 6,233,840 | -0.03(-0.29%) |
Dec 31, 2019 | 9.270 | 9.416 | 9.270 | 9.416 | 5,999,773 | +0.15(+1.57%) |
Dec 30, 2019 | 9.362 | 9.371 | 9.234 | 9.270 | 7,043,740 | -0.09(-0.97%) |
Dec 27, 2019 | 9.352 | 9.435 | 9.343 | 9.362 | 8,861,239 | +0.08(+0.88%) |
Dec 26, 2019 | 9.352 | 9.380 | 9.270 | 9.279 | 6,373,857 | -0.06(-0.68%) |
Dec 24, 2019 | 9.380 | 9.380 | 9.316 | 9.343 | 1,896,793 | -0.05(-0.49%) |
Dec 23, 2019 | 9.389 | 9.407 | 9.343 | 9.389 | 3,836,857 | +0.00(+0.00%) |
Dec 20, 2019 | 9.352 | 9.425 | 9.343 | 9.389 | 6,934,196 | +0.02(+0.19%) |
Dec 19, 2019 | 9.389 | 9.398 | 9.274 | 9.371 | 8,003,665 | -0.05(-0.58%) |
Dec 18, 2019 | 9.435 | 9.462 | 9.389 | 9.425 | 11,194,127 | +0.04(+0.39%) |
Dec 17, 2019 | 9.371 | 9.416 | 9.284 | 9.389 | 16,814,384 | +0.15(+1.58%) |
Dec 16, 2019 | 9.197 | 9.252 | 9.188 | 9.243 | 8,283,372 | +0.05(+0.50%) |
Dec 13, 2019 | 9.170 | 9.252 | 9.156 | 9.197 | 8,841,621 | +0.05(+0.50%) |
Dec 12, 2019 | 9.042 | 9.161 | 9.029 | 9.152 | 10,455,196 | -0.04(-0.40%) |
Dec 11, 2019 | 9.197 | 9.216 | 9.143 | 9.188 | 16,346,258 | +0.03(+0.30%) |
Dec 10, 2019 | 9.088 | 9.179 | 9.051 | 9.161 | 14,024,810 | +0.09(+1.01%) |
Dec 09, 2019 | 9.106 | 9.179 | 9.060 | 9.070 | 7,037,707 | +0.00(+0.00%) |
Dec 06, 2019 | 9.060 | 9.106 | 9.060 | 9.070 | 4,089,828 | +0.05(+0.51%) |
Dec 05, 2019 | 9.060 | 9.070 | 8.987 | 9.024 | 7,264,085 | +0.03(+0.30%) |
Dec 04, 2019 | 8.997 | 9.042 | 8.924 | 8.997 | 8,953,839 | +0.17(+1.96%) |
Dec 03, 2019 | 8.869 | 8.887 | 8.805 | 8.823 | 4,531,079 | -0.02(-0.21%) |