Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.50 | 10.60 | 9.849 | 9.964 | 251,050 | -0.84(-7.74%) |
Jan 30, 2020 | 10.80 | 10.90 | 10.45 | 10.80 | 118,875 | -0.10(-0.92%) |
Jan 29, 2020 | 10.70 | 11.00 | 10.20 | 10.90 | 195,296 | +0.60(+5.83%) |
Jan 28, 2020 | 10.70 | 10.80 | 10.10 | 10.30 | 140,668 | -0.30(-2.83%) |
Jan 27, 2020 | 10.20 | 10.70 | 10.10 | 10.60 | 363,244 | -0.10(-0.93%) |
Jan 24, 2020 | 10.60 | 10.70 | 10.40 | 10.70 | 170,950 | +0.00(+0.00%) |
Jan 23, 2020 | 10.70 | 11.00 | 9.800 | 10.70 | 338,506 | -0.30(-2.73%) |
Jan 22, 2020 | 11.40 | 11.40 | 10.90 | 11.00 | 187,436 | -0.60(-5.17%) |
Jan 21, 2020 | 11.80 | 11.80 | 11.30 | 11.60 | 118,340 | -0.10(-0.85%) |
Jan 17, 2020 | 12.10 | 12.10 | 11.55 | 11.70 | 147,670 | -0.40(-3.31%) |
Jan 16, 2020 | 12.60 | 12.70 | 12.00 | 12.10 | 194,215 | -0.50(-3.97%) |
Jan 15, 2020 | 12.00 | 13.00 | 11.90 | 12.60 | 133,428 | +0.60(+5.00%) |
Jan 14, 2020 | 12.10 | 12.30 | 11.80 | 12.00 | 155,531 | +0.10(+0.84%) |
Jan 13, 2020 | 12.30 | 12.30 | 11.50 | 11.90 | 209,616 | -0.30(-2.46%) |
Jan 10, 2020 | 13.00 | 13.00 | 12.10 | 12.20 | 150,750 | -0.60(-4.69%) |
Jan 09, 2020 | 13.40 | 13.40 | 12.20 | 12.80 | 275,714 | -0.20(-1.54%) |
Jan 08, 2020 | 13.80 | 13.80 | 12.70 | 13.00 | 204,293 | -0.50(-3.70%) |
Jan 07, 2020 | 12.80 | 13.60 | 12.50 | 13.50 | 507,987 | +0.70(+5.47%) |
Jan 06, 2020 | 13.20 | 13.80 | 12.80 | 12.80 | 163,913 | -0.20(-1.54%) |
Jan 03, 2020 | 13.10 | 13.30 | 12.70 | 13.00 | 136,140 | +0.30(+2.36%) |
Jan 02, 2020 | 13.10 | 13.20 | 12.50 | 12.70 | 178,547 | -0.20(-1.55%) |
Dec 31, 2019 | 12.60 | 13.20 | 12.20 | 12.90 | 279,390 | +0.60(+4.88%) |
Dec 30, 2019 | 12.50 | 12.80 | 12.10 | 12.30 | 239,091 | +0.30(+2.50%) |
Dec 27, 2019 | 12.20 | 12.80 | 11.80 | 12.00 | 203,050 | -0.60(-4.76%) |
Dec 26, 2019 | 12.40 | 12.90 | 12.30 | 12.60 | 86,172 | +0.20(+1.61%) |
Dec 24, 2019 | 11.90 | 12.70 | 11.70 | 12.40 | 244,560 | +0.70(+5.98%) |
Dec 23, 2019 | 11.60 | 12.00 | 11.55 | 11.70 | 212,335 | +0.10(+0.86%) |
Dec 20, 2019 | 11.20 | 11.70 | 11.00 | 11.60 | 305,820 | +0.20(+1.75%) |
Dec 19, 2019 | 11.30 | 11.40 | 11.10 | 11.40 | 123,905 | +0.10(+0.88%) |
Dec 18, 2019 | 11.30 | 11.60 | 11.00 | 11.30 | 148,984 | +0.00(+0.00%) |
Dec 17, 2019 | 11.20 | 11.55 | 11.00 | 11.30 | 153,403 | +0.10(+0.89%) |
Dec 16, 2019 | 11.60 | 11.80 | 11.10 | 11.20 | 146,385 | -0.40(-3.45%) |
Dec 13, 2019 | 11.30 | 11.70 | 11.10 | 11.60 | 180,570 | +0.40(+3.57%) |
Dec 12, 2019 | 10.90 | 11.30 | 10.60 | 11.20 | 125,417 | +0.60(+5.66%) |
Dec 11, 2019 | 11.00 | 11.10 | 10.50 | 10.60 | 99,370 | -0.40(-3.64%) |
Dec 10, 2019 | 10.50 | 11.20 | 10.40 | 11.00 | 202,430 | +0.60(+5.77%) |
Dec 09, 2019 | 9.969 | 10.70 | 9.871 | 10.40 | 198,138 | +0.53(+5.37%) |
Dec 06, 2019 | 9.873 | 10.20 | 9.827 | 9.870 | 85,480 | +0.06(+0.64%) |
Dec 05, 2019 | 9.946 | 10.00 | 9.781 | 9.807 | 47,638 | -0.13(-1.34%) |
Dec 04, 2019 | 9.400 | 10.10 | 9.400 | 9.940 | 84,055 | +0.36(+3.79%) |
Dec 03, 2019 | 9.769 | 9.894 | 9.400 | 9.577 | 105,034 | -0.33(-3.32%) |
Dec 02, 2019 | 10.00 | 10.40 | 9.743 | 9.906 | 144,218 | -0.29(-2.88%) |
Nov 29, 2019 | 10.10 | 10.30 | 10.00 | 10.20 | 63,070 | +0.00(+0.00%) |
Nov 27, 2019 | 9.974 | 10.20 | 9.939 | 10.20 | 82,410 | +0.10(+0.99%) |
Nov 26, 2019 | 10.10 | 10.20 | 9.755 | 10.10 | 150,836 | -0.20(-1.94%) |
Nov 25, 2019 | 10.20 | 10.50 | 10.00 | 10.30 | 157,488 | +0.10(+0.98%) |
Nov 22, 2019 | 9.702 | 10.35 | 9.600 | 10.20 | 91,500 | +0.40(+4.08%) |
Nov 21, 2019 | 9.600 | 9.800 | 9.200 | 9.800 | 149,467 | +0.42(+4.49%) |
Nov 20, 2019 | 9.677 | 9.700 | 9.375 | 9.379 | 201,573 | -0.41(-4.21%) |
Nov 19, 2019 | 10.00 | 10.10 | 9.575 | 9.791 | 208,667 | -0.11(-1.07%) |
Nov 18, 2019 | 10.10 | 10.20 | 9.799 | 9.897 | 212,934 | -0.20(-2.01%) |
Nov 15, 2019 | 9.900 | 10.30 | 9.838 | 10.10 | 259,170 | -0.10(-0.98%) |
Nov 14, 2019 | 10.20 | 10.40 | 9.900 | 10.20 | 161,736 | +0.00(+0.00%) |
Nov 13, 2019 | 10.30 | 10.45 | 10.00 | 10.20 | 229,316 | +0.00(+0.00%) |
Nov 12, 2019 | 10.60 | 10.70 | 9.900 | 10.20 | 298,518 | +0.10(+0.99%) |
Nov 11, 2019 | 11.20 | 11.20 | 10.10 | 10.10 | 259,403 | -0.40(-3.81%) |
Nov 08, 2019 | 10.50 | 10.90 | 10.30 | 10.50 | 138,830 | -0.20(-1.87%) |
Nov 07, 2019 | 10.80 | 11.40 | 10.30 | 10.70 | 260,069 | -0.20(-1.83%) |
Nov 06, 2019 | 10.10 | 10.90 | 9.700 | 10.90 | 490,230 | -0.80(-6.84%) |
Nov 05, 2019 | 12.00 | 12.50 | 11.40 | 11.70 | 160,643 | -0.40(-3.31%) |
Nov 04, 2019 | 11.30 | 12.40 | 11.20 | 12.10 | 239,018 | +1.00(+9.01%) |