Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 9.460 | 9.650 | 8.890 | 9.240 | 310,100 | -0.93(-9.14%) |
Feb 27, 2020 | 10.92 | 11.00 | 10.16 | 10.17 | 121,336 | -0.73(-6.70%) |
Feb 26, 2020 | 11.10 | 11.10 | 10.85 | 10.90 | 78,627 | -0.06(-0.55%) |
Feb 25, 2020 | 11.22 | 11.40 | 10.96 | 10.96 | 441,409 | -0.32(-2.84%) |
Feb 24, 2020 | 11.72 | 11.73 | 11.12 | 11.28 | 207,650 | +0.01(+0.11%) |
Feb 21, 2020 | 11.01 | 11.27 | 11.01 | 11.27 | 242,700 | +0.41(+3.75%) |
Feb 20, 2020 | 10.93 | 10.95 | 10.80 | 10.86 | 114,811 | +0.00(+0.00%) |
Feb 19, 2020 | 10.80 | 10.87 | 10.69 | 10.86 | 130,550 | +0.20(+1.87%) |
Feb 18, 2020 | 10.24 | 10.66 | 10.24 | 10.66 | 378,192 | +0.45(+4.41%) |
Feb 14, 2020 | 10.15 | 10.31 | 10.15 | 10.21 | 34,200 | +0.04(+0.39%) |
Feb 13, 2020 | 10.16 | 10.24 | 10.15 | 10.17 | 22,567 | +0.04(+0.39%) |
Feb 12, 2020 | 10.19 | 10.22 | 10.13 | 10.13 | 56,588 | -0.09(-0.85%) |
Feb 11, 2020 | 10.09 | 10.29 | 10.09 | 10.22 | 61,656 | +0.03(+0.26%) |
Feb 10, 2020 | 10.19 | 10.26 | 10.14 | 10.19 | 58,889 | +0.06(+0.59%) |
Feb 07, 2020 | 10.42 | 10.42 | 10.13 | 10.13 | 47,600 | -0.26(-2.50%) |
Feb 06, 2020 | 10.22 | 10.39 | 10.21 | 10.39 | 104,815 | +0.17(+1.66%) |
Feb 05, 2020 | 10.26 | 10.28 | 10.14 | 10.22 | 37,811 | +0.06(+0.59%) |
Feb 04, 2020 | 10.35 | 10.35 | 10.06 | 10.16 | 65,998 | -0.19(-1.83%) |
Feb 03, 2020 | 10.53 | 10.53 | 10.32 | 10.35 | 80,846 | -0.21(-1.99%) |
Jan 31, 2020 | 10.50 | 10.62 | 10.42 | 10.56 | 61,300 | +0.06(+0.55%) |
Jan 30, 2020 | 10.52 | 10.52 | 10.42 | 10.50 | 47,009 | +0.02(+0.21%) |
Jan 29, 2020 | 10.29 | 10.51 | 10.26 | 10.48 | 37,088 | +0.19(+1.85%) |
Jan 28, 2020 | 10.50 | 10.56 | 10.26 | 10.29 | 79,086 | -0.29(-2.74%) |
Jan 27, 2020 | 10.96 | 10.96 | 10.55 | 10.58 | 82,863 | -0.14(-1.29%) |
Jan 24, 2020 | 10.66 | 10.73 | 10.54 | 10.72 | 37,000 | +0.13(+1.21%) |
Jan 23, 2020 | 10.64 | 10.71 | 10.58 | 10.59 | 55,284 | -0.02(-0.19%) |
Jan 22, 2020 | 10.60 | 10.69 | 10.55 | 10.61 | 49,616 | +0.04(+0.38%) |
Jan 21, 2020 | 10.42 | 10.60 | 10.32 | 10.57 | 67,643 | +0.15(+1.44%) |
Jan 17, 2020 | 10.62 | 10.63 | 10.38 | 10.42 | 126,000 | -0.20(-1.88%) |
Jan 16, 2020 | 10.67 | 10.70 | 10.55 | 10.62 | 24,440 | -0.09(-0.84%) |
Jan 15, 2020 | 10.65 | 10.71 | 10.49 | 10.71 | 74,134 | +0.21(+2.00%) |
Jan 14, 2020 | 10.33 | 10.54 | 10.31 | 10.50 | 92,391 | +0.10(+0.96%) |
Jan 13, 2020 | 10.58 | 10.58 | 10.37 | 10.40 | 67,457 | -0.18(-1.70%) |
Jan 10, 2020 | 10.61 | 10.64 | 10.47 | 10.58 | 67,900 | +0.09(+0.86%) |
Jan 09, 2020 | 10.47 | 10.60 | 10.44 | 10.49 | 88,238 | -0.13(-1.22%) |
Jan 08, 2020 | 11.11 | 11.11 | 10.61 | 10.62 | 95,109 | -0.50(-4.50%) |
Jan 07, 2020 | 11.11 | 11.18 | 10.96 | 11.12 | 109,633 | +0.10(+0.91%) |
Jan 06, 2020 | 11.26 | 11.30 | 10.95 | 11.02 | 74,406 | -0.04(-0.36%) |
Jan 03, 2020 | 11.30 | 11.38 | 11.04 | 11.06 | 88,800 | -0.09(-0.81%) |
Jan 02, 2020 | 11.39 | 11.39 | 11.08 | 11.15 | 219,088 | -0.08(-0.71%) |
Dec 31, 2019 | 11.41 | 11.45 | 11.20 | 11.23 | 157,700 | -0.02(-0.18%) |
Dec 30, 2019 | 10.99 | 11.28 | 10.99 | 11.25 | 104,260 | +0.23(+2.09%) |
Dec 27, 2019 | 11.17 | 11.20 | 11.01 | 11.02 | 84,100 | -0.13(-1.17%) |
Dec 26, 2019 | 11.04 | 11.23 | 10.97 | 11.15 | 279,897 | +0.19(+1.73%) |
Dec 24, 2019 | 10.75 | 10.98 | 10.65 | 10.96 | 92,600 | +0.38(+3.59%) |
Dec 23, 2019 | 10.22 | 10.60 | 10.20 | 10.58 | 93,543 | +0.38(+3.73%) |
Dec 20, 2019 | 10.41 | 10.46 | 10.16 | 10.20 | 196,700 | -0.11(-1.07%) |
Dec 19, 2019 | 10.27 | 10.34 | 10.25 | 10.31 | 49,858 | -0.03(-0.29%) |
Dec 18, 2019 | 10.33 | 10.35 | 10.20 | 10.34 | 139,123 | +0.01(+0.10%) |
Dec 17, 2019 | 10.32 | 10.35 | 10.26 | 10.33 | 58,916 | -0.02(-0.19%) |
Dec 16, 2019 | 10.62 | 10.62 | 10.34 | 10.35 | 53,773 | -0.28(-2.63%) |
Dec 13, 2019 | 10.39 | 10.65 | 10.39 | 10.63 | 84,700 | +0.16(+1.53%) |
Dec 12, 2019 | 10.55 | 10.63 | 10.43 | 10.47 | 34,478 | +0.02(+0.23%) |
Dec 11, 2019 | 10.40 | 10.52 | 10.35 | 10.45 | 59,581 | +0.15(+1.42%) |
Dec 10, 2019 | 10.20 | 10.35 | 10.20 | 10.30 | 69,572 | +0.10(+0.98%) |
Dec 09, 2019 | 10.27 | 10.31 | 10.16 | 10.20 | 55,521 | -0.06(-0.58%) |
Dec 06, 2019 | 10.44 | 10.44 | 10.25 | 10.26 | 95,900 | -0.32(-3.02%) |
Dec 05, 2019 | 10.44 | 10.67 | 10.44 | 10.58 | 213,872 | +0.10(+0.91%) |
Dec 04, 2019 | 10.40 | 10.51 | 10.39 | 10.48 | 58,221 | -0.01(-0.10%) |
Dec 03, 2019 | 10.31 | 10.53 | 10.31 | 10.49 | 61,164 | +0.29(+2.84%) |