Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.75 | 11.79 | 11.19 | 11.51 | 1,342,300 | -0.45(-3.76%) |
Jan 30, 2020 | 11.30 | 11.97 | 11.30 | 11.96 | 1,280,160 | +0.51(+4.45%) |
Jan 29, 2020 | 10.71 | 11.51 | 10.67 | 11.45 | 1,414,979 | +0.80(+7.51%) |
Jan 28, 2020 | 10.42 | 10.72 | 10.32 | 10.65 | 774,799 | +0.35(+3.40%) |
Jan 27, 2020 | 10.12 | 10.52 | 9.750 | 10.30 | 1,304,650 | -0.17(-1.62%) |
Jan 24, 2020 | 10.62 | 10.78 | 10.35 | 10.47 | 899,300 | -0.15(-1.41%) |
Jan 23, 2020 | 10.54 | 10.74 | 10.20 | 10.62 | 1,024,298 | +0.08(+0.76%) |
Jan 22, 2020 | 10.75 | 10.78 | 10.50 | 10.54 | 867,443 | -0.05(-0.47%) |
Jan 21, 2020 | 11.00 | 11.10 | 10.36 | 10.59 | 1,302,244 | -0.52(-4.68%) |
Jan 17, 2020 | 11.70 | 11.85 | 11.08 | 11.11 | 1,030,700 | -0.48(-4.14%) |
Jan 16, 2020 | 11.56 | 11.75 | 11.50 | 11.59 | 716,931 | +0.16(+1.40%) |
Jan 15, 2020 | 11.45 | 11.91 | 11.36 | 11.43 | 882,056 | -0.07(-0.61%) |
Jan 14, 2020 | 11.84 | 11.93 | 11.32 | 11.50 | 1,294,002 | -0.40(-3.36%) |
Jan 13, 2020 | 12.14 | 12.26 | 11.78 | 11.90 | 976,599 | -0.14(-1.16%) |
Jan 10, 2020 | 12.63 | 12.64 | 11.98 | 12.04 | 1,263,500 | -0.53(-4.22%) |
Jan 09, 2020 | 12.47 | 12.91 | 12.37 | 12.57 | 1,289,702 | +0.22(+1.78%) |
Jan 08, 2020 | 11.78 | 12.38 | 11.78 | 12.35 | 1,325,003 | +0.57(+4.84%) |
Jan 07, 2020 | 11.74 | 12.05 | 11.73 | 11.78 | 1,184,876 | +0.11(+0.94%) |
Jan 06, 2020 | 11.56 | 11.96 | 11.48 | 11.67 | 1,138,368 | -0.13(-1.10%) |
Jan 03, 2020 | 11.37 | 12.20 | 11.25 | 11.80 | 1,575,700 | +0.05(+0.43%) |
Jan 02, 2020 | 10.70 | 11.90 | 10.70 | 11.75 | 1,590,223 | +1.19(+11.27%) |
Dec 31, 2019 | 10.56 | 10.81 | 10.53 | 10.56 | 1,316,800 | +0.01(+0.09%) |
Dec 30, 2019 | 10.99 | 10.99 | 10.55 | 10.55 | 942,477 | -0.40(-3.65%) |
Dec 27, 2019 | 11.32 | 11.36 | 10.93 | 10.95 | 721,100 | -0.34(-3.01%) |
Dec 26, 2019 | 11.04 | 11.35 | 10.96 | 11.29 | 620,426 | +0.34(+3.11%) |
Dec 24, 2019 | 11.18 | 11.18 | 10.91 | 10.95 | 218,200 | -0.24(-2.14%) |
Dec 23, 2019 | 10.98 | 11.30 | 10.69 | 11.19 | 948,381 | +0.21(+1.91%) |
Dec 20, 2019 | 10.94 | 11.11 | 10.87 | 10.98 | 2,376,000 | +0.04(+0.37%) |
Dec 19, 2019 | 11.02 | 11.34 | 10.85 | 10.94 | 1,506,944 | -0.04(-0.36%) |
Dec 18, 2019 | 10.61 | 11.09 | 10.56 | 10.98 | 1,364,613 | +0.33(+3.10%) |
Dec 17, 2019 | 10.13 | 10.70 | 9.900 | 10.65 | 1,471,829 | +0.54(+5.34%) |
Dec 16, 2019 | 10.11 | 10.45 | 9.780 | 10.11 | 2,139,971 | +0.14(+1.40%) |
Dec 13, 2019 | 9.290 | 10.01 | 9.150 | 9.970 | 2,436,700 | +0.67(+7.20%) |
Dec 12, 2019 | 7.840 | 10.48 | 7.840 | 9.300 | 5,027,517 | +1.57(+20.31%) |
Dec 11, 2019 | 7.450 | 7.810 | 7.410 | 7.730 | 943,221 | +0.24(+3.20%) |
Dec 10, 2019 | 7.700 | 7.710 | 7.280 | 7.490 | 1,252,532 | -0.22(-2.85%) |
Dec 09, 2019 | 7.620 | 7.760 | 7.620 | 7.710 | 635,278 | +0.00(+0.00%) |
Dec 06, 2019 | 7.590 | 7.840 | 7.530 | 7.710 | 820,800 | +0.28(+3.77%) |
Dec 05, 2019 | 7.400 | 7.730 | 7.310 | 7.430 | 1,153,512 | +0.03(+0.41%) |
Dec 04, 2019 | 7.150 | 7.420 | 7.065 | 7.400 | 1,019,721 | +0.33(+4.67%) |
Dec 03, 2019 | 6.870 | 7.110 | 6.620 | 7.070 | 911,952 | -0.01(-0.14%) |
Dec 02, 2019 | 7.320 | 7.350 | 7.035 | 7.080 | 584,711 | -0.19(-2.61%) |
Nov 29, 2019 | 7.360 | 7.450 | 7.130 | 7.270 | 558,600 | -0.25(-3.32%) |
Nov 27, 2019 | 7.160 | 7.540 | 6.870 | 7.520 | 820,600 | +0.42(+5.92%) |
Nov 26, 2019 | 7.830 | 7.890 | 7.060 | 7.100 | 967,652 | -0.85(-10.69%) |
Nov 25, 2019 | 7.460 | 8.000 | 7.460 | 7.950 | 928,620 | +0.56(+7.58%) |
Nov 22, 2019 | 7.630 | 7.700 | 7.350 | 7.390 | 573,400 | -0.20(-2.64%) |
Nov 21, 2019 | 7.680 | 7.720 | 7.455 | 7.590 | 610,080 | -0.01(-0.13%) |
Nov 20, 2019 | 7.720 | 7.915 | 7.600 | 7.600 | 669,561 | -0.25(-3.18%) |
Nov 19, 2019 | 7.950 | 8.010 | 7.700 | 7.850 | 641,771 | -0.09(-1.13%) |
Nov 18, 2019 | 8.140 | 8.140 | 7.560 | 7.940 | 904,658 | -0.20(-2.46%) |
Nov 15, 2019 | 7.850 | 8.200 | 7.710 | 8.140 | 1,225,500 | +0.39(+5.03%) |
Nov 14, 2019 | 7.940 | 8.075 | 7.750 | 7.750 | 782,167 | -0.26(-3.25%) |
Nov 13, 2019 | 7.930 | 8.070 | 7.640 | 8.010 | 890,817 | -0.08(-0.99%) |
Nov 12, 2019 | 8.070 | 8.155 | 7.960 | 8.090 | 898,915 | +0.03(+0.37%) |
Nov 11, 2019 | 8.150 | 8.300 | 8.060 | 8.060 | 1,164,105 | -0.26(-3.12%) |
Nov 08, 2019 | 8.060 | 8.390 | 7.900 | 8.320 | 700,600 | +0.20(+2.46%) |
Nov 07, 2019 | 8.400 | 8.520 | 8.120 | 8.120 | 876,955 | -0.15(-1.81%) |
Nov 06, 2019 | 8.560 | 8.730 | 8.260 | 8.270 | 1,191,216 | -0.36(-4.17%) |
Nov 05, 2019 | 8.260 | 8.680 | 8.190 | 8.630 | 1,772,816 | +0.42(+5.12%) |
Nov 04, 2019 | 7.620 | 8.350 | 7.530 | 8.210 | 2,844,912 | +0.73(+9.76%) |