Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.17 | 10.20 | 9.650 | 9.740 | 1,404,700 | -0.59(-5.71%) |
Jan 30, 2020 | 9.890 | 10.36 | 9.810 | 10.33 | 870,590 | +0.21(+2.08%) |
Jan 29, 2020 | 10.20 | 10.38 | 10.09 | 10.12 | 765,095 | +0.03(+0.30%) |
Jan 28, 2020 | 9.900 | 10.21 | 9.850 | 10.09 | 760,987 | +0.34(+3.49%) |
Jan 27, 2020 | 9.640 | 9.850 | 9.470 | 9.750 | 1,315,821 | -0.25(-2.50%) |
Jan 24, 2020 | 10.31 | 10.31 | 9.810 | 10.00 | 1,676,500 | -0.29(-2.82%) |
Jan 23, 2020 | 10.62 | 10.66 | 9.820 | 10.29 | 2,213,483 | -0.58(-5.34%) |
Jan 22, 2020 | 11.05 | 11.15 | 10.65 | 10.87 | 1,566,661 | -0.28(-2.51%) |
Jan 21, 2020 | 11.12 | 11.35 | 10.95 | 11.15 | 1,671,783 | -0.02(-0.18%) |
Jan 17, 2020 | 11.54 | 11.68 | 11.12 | 11.17 | 706,000 | -0.28(-2.45%) |
Jan 16, 2020 | 11.20 | 11.71 | 11.17 | 11.45 | 888,989 | +0.38(+3.43%) |
Jan 15, 2020 | 11.09 | 11.39 | 10.93 | 11.07 | 888,064 | -0.15(-1.34%) |
Jan 14, 2020 | 11.00 | 11.27 | 10.73 | 11.22 | 1,259,371 | +0.28(+2.56%) |
Jan 13, 2020 | 10.85 | 11.03 | 10.60 | 10.94 | 1,158,464 | +0.04(+0.37%) |
Jan 10, 2020 | 11.06 | 11.06 | 10.79 | 10.90 | 880,100 | -0.14(-1.27%) |
Jan 09, 2020 | 11.26 | 11.48 | 10.99 | 11.04 | 1,110,438 | -0.14(-1.25%) |
Jan 08, 2020 | 11.54 | 11.67 | 11.04 | 11.18 | 1,413,823 | -0.42(-3.62%) |
Jan 07, 2020 | 12.09 | 12.09 | 11.27 | 11.60 | 1,089,990 | -0.37(-3.09%) |
Jan 06, 2020 | 11.80 | 12.11 | 11.69 | 11.97 | 2,356,619 | +0.62(+5.46%) |
Jan 03, 2020 | 11.21 | 11.45 | 11.02 | 11.35 | 1,501,800 | +0.33(+2.99%) |
Jan 02, 2020 | 11.36 | 11.40 | 10.83 | 11.02 | 1,202,966 | -0.23(-2.04%) |
Dec 31, 2019 | 11.04 | 11.33 | 10.88 | 11.25 | 1,021,400 | +0.10(+0.90%) |
Dec 30, 2019 | 11.05 | 11.31 | 11.02 | 11.15 | 851,063 | +0.13(+1.18%) |
Dec 27, 2019 | 11.36 | 11.38 | 10.93 | 11.02 | 806,400 | -0.27(-2.39%) |
Dec 26, 2019 | 11.36 | 11.45 | 11.25 | 11.29 | 871,037 | +0.02(+0.18%) |
Dec 24, 2019 | 11.25 | 11.46 | 11.21 | 11.27 | 266,700 | -0.01(-0.09%) |
Dec 23, 2019 | 10.98 | 11.36 | 10.75 | 11.28 | 1,652,129 | +0.28(+2.55%) |
Dec 20, 2019 | 11.01 | 11.04 | 10.76 | 11.00 | 4,202,400 | +0.06(+0.55%) |
Dec 19, 2019 | 10.96 | 11.05 | 10.84 | 10.94 | 1,309,983 | +0.08(+0.74%) |
Dec 18, 2019 | 10.75 | 10.99 | 10.66 | 10.86 | 1,279,302 | +0.11(+1.02%) |
Dec 17, 2019 | 10.48 | 10.77 | 10.35 | 10.75 | 2,288,959 | +0.37(+3.56%) |
Dec 16, 2019 | 10.07 | 10.48 | 10.07 | 10.38 | 2,309,299 | +0.38(+3.80%) |
Dec 13, 2019 | 9.990 | 10.27 | 9.770 | 10.00 | 1,133,900 | +0.01(+0.10%) |
Dec 12, 2019 | 9.870 | 10.31 | 9.730 | 9.990 | 1,768,782 | +0.21(+2.15%) |
Dec 11, 2019 | 9.310 | 9.890 | 9.310 | 9.780 | 1,752,206 | +0.47(+5.05%) |
Dec 10, 2019 | 9.360 | 9.680 | 9.280 | 9.310 | 1,336,639 | -0.01(-0.11%) |
Dec 09, 2019 | 9.340 | 9.440 | 9.200 | 9.320 | 1,000,473 | -0.12(-1.27%) |
Dec 06, 2019 | 8.890 | 9.555 | 8.740 | 9.440 | 2,027,800 | +0.62(+7.03%) |
Dec 05, 2019 | 8.990 | 9.060 | 8.705 | 8.820 | 1,452,569 | -0.07(-0.79%) |
Dec 04, 2019 | 8.460 | 9.080 | 8.460 | 8.890 | 1,520,070 | +0.46(+5.46%) |
Dec 03, 2019 | 8.300 | 8.500 | 8.200 | 8.430 | 1,428,792 | -0.02(-0.24%) |
Dec 02, 2019 | 8.710 | 8.850 | 8.430 | 8.450 | 1,280,248 | -0.17(-1.97%) |
Nov 29, 2019 | 8.580 | 8.760 | 8.380 | 8.620 | 764,100 | -0.11(-1.26%) |
Nov 27, 2019 | 8.510 | 8.760 | 8.430 | 8.730 | 717,000 | +0.26(+3.07%) |
Nov 26, 2019 | 8.750 | 8.750 | 8.420 | 8.470 | 970,362 | -0.25(-2.87%) |
Nov 25, 2019 | 8.260 | 8.740 | 8.170 | 8.720 | 1,182,450 | +0.45(+5.44%) |
Nov 22, 2019 | 8.340 | 8.530 | 8.210 | 8.270 | 1,117,700 | -0.05(-0.60%) |
Nov 21, 2019 | 8.190 | 8.360 | 8.090 | 8.320 | 1,488,384 | +0.14(+1.71%) |
Nov 20, 2019 | 7.990 | 8.255 | 7.775 | 8.180 | 2,027,039 | +0.21(+2.63%) |
Nov 19, 2019 | 8.030 | 8.195 | 7.880 | 7.970 | 1,617,414 | -0.03(-0.38%) |
Nov 18, 2019 | 8.290 | 8.330 | 7.780 | 8.000 | 2,043,104 | -0.39(-4.65%) |
Nov 15, 2019 | 7.880 | 8.440 | 7.880 | 8.390 | 2,836,800 | +0.65(+8.40%) |
Nov 14, 2019 | 7.400 | 8.300 | 7.070 | 7.740 | 5,373,709 | +0.40(+5.45%) |
Nov 13, 2019 | 7.650 | 7.650 | 7.300 | 7.340 | 1,807,200 | -0.35(-4.55%) |
Nov 12, 2019 | 7.360 | 7.850 | 7.250 | 7.690 | 1,566,699 | +0.33(+4.48%) |
Nov 11, 2019 | 7.300 | 7.440 | 7.270 | 7.360 | 1,246,952 | -0.10(-1.34%) |
Nov 08, 2019 | 7.240 | 7.530 | 7.110 | 7.460 | 1,363,100 | +0.13(+1.77%) |
Nov 07, 2019 | 7.470 | 7.750 | 7.320 | 7.330 | 1,024,251 | -0.02(-0.27%) |
Nov 06, 2019 | 7.440 | 7.640 | 7.230 | 7.350 | 2,668,714 | -0.10(-1.34%) |
Nov 05, 2019 | 7.860 | 8.130 | 7.440 | 7.450 | 3,463,050 | -0.39(-4.97%) |
Nov 04, 2019 | 7.970 | 8.060 | 7.830 | 7.840 | 2,505,757 | -0.01(-0.13%) |