Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.500 | 9.610 | 9.490 | 9.505 | 357,500 | -0.29(-3.01%) |
Jan 30, 2020 | 9.760 | 9.850 | 9.700 | 9.800 | 113,535 | +0.20(+2.08%) |
Jan 29, 2020 | 9.590 | 9.625 | 9.530 | 9.600 | 48,481 | +0.34(+3.67%) |
Jan 28, 2020 | 9.160 | 9.315 | 9.070 | 9.260 | 278,768 | +0.35(+3.87%) |
Jan 27, 2020 | 9.010 | 9.100 | 8.900 | 8.915 | 287,314 | -0.55(-5.76%) |
Jan 24, 2020 | 9.570 | 9.590 | 9.440 | 9.460 | 172,200 | -0.35(-3.57%) |
Jan 23, 2020 | 9.690 | 9.840 | 9.680 | 9.810 | 310,305 | -0.55(-5.31%) |
Jan 22, 2020 | 10.30 | 10.36 | 10.22 | 10.36 | 233,632 | +0.16(+1.57%) |
Jan 21, 2020 | 10.26 | 10.26 | 10.03 | 10.20 | 191,067 | -0.48(-4.49%) |
Jan 17, 2020 | 10.72 | 10.72 | 10.62 | 10.68 | 55,100 | +0.34(+3.31%) |
Jan 16, 2020 | 10.34 | 10.42 | 10.30 | 10.34 | 66,748 | +0.26(+2.56%) |
Jan 15, 2020 | 10.05 | 10.15 | 10.04 | 10.08 | 82,829 | +0.11(+1.10%) |
Jan 14, 2020 | 10.15 | 10.15 | 9.930 | 9.970 | 252,534 | -0.25(-2.45%) |
Jan 13, 2020 | 10.20 | 10.28 | 10.12 | 10.22 | 92,248 | -0.20(-1.92%) |
Jan 10, 2020 | 10.53 | 10.53 | 10.40 | 10.42 | 39,000 | -0.05(-0.48%) |
Jan 09, 2020 | 10.68 | 10.69 | 10.43 | 10.47 | 79,746 | -0.18(-1.69%) |
Jan 08, 2020 | 10.70 | 10.75 | 10.60 | 10.65 | 98,047 | +0.49(+4.82%) |
Jan 07, 2020 | 10.13 | 10.19 | 10.01 | 10.16 | 154,679 | -0.05(-0.49%) |
Jan 06, 2020 | 10.29 | 10.38 | 10.18 | 10.21 | 63,659 | -0.18(-1.78%) |
Jan 03, 2020 | 10.29 | 10.47 | 10.27 | 10.39 | 92,200 | +0.16(+1.55%) |
Jan 02, 2020 | 10.24 | 10.29 | 10.15 | 10.24 | 83,695 | -0.00(-0.04%) |
Dec 31, 2019 | 10.18 | 10.24 | 10.16 | 10.24 | 49,400 | +0.01(+0.10%) |
Dec 30, 2019 | 10.28 | 10.28 | 10.16 | 10.23 | 89,856 | +0.08(+0.79%) |
Dec 27, 2019 | 10.24 | 10.25 | 10.13 | 10.15 | 58,700 | +0.11(+1.05%) |
Dec 26, 2019 | 10.02 | 10.07 | 9.978 | 10.04 | 45,305 | +0.03(+0.25%) |
Dec 24, 2019 | 9.780 | 10.04 | 9.740 | 10.02 | 48,100 | +0.57(+6.03%) |
Dec 23, 2019 | 9.470 | 9.550 | 9.330 | 9.450 | 219,035 | -0.30(-3.08%) |
Dec 20, 2019 | 9.800 | 9.845 | 9.730 | 9.750 | 67,700 | -0.07(-0.71%) |
Dec 19, 2019 | 9.860 | 9.860 | 9.680 | 9.820 | 225,640 | -0.52(-5.07%) |
Dec 18, 2019 | 10.26 | 10.35 | 10.18 | 10.34 | 198,197 | +0.32(+3.23%) |
Dec 17, 2019 | 10.04 | 10.07 | 9.960 | 10.02 | 209,684 | +0.52(+5.47%) |
Dec 16, 2019 | 9.520 | 9.730 | 9.490 | 9.500 | 85,810 | -0.08(-0.84%) |
Dec 13, 2019 | 9.680 | 9.740 | 9.560 | 9.580 | 109,600 | -0.22(-2.24%) |
Dec 12, 2019 | 9.680 | 9.850 | 9.650 | 9.800 | 125,104 | +0.26(+2.73%) |
Dec 11, 2019 | 9.340 | 9.540 | 9.300 | 9.540 | 183,681 | +0.62(+6.95%) |
Dec 10, 2019 | 8.790 | 8.960 | 8.790 | 8.920 | 68,096 | +0.21(+2.36%) |
Dec 09, 2019 | 8.600 | 8.790 | 8.600 | 8.715 | 87,078 | +0.07(+0.81%) |
Dec 06, 2019 | 8.730 | 8.750 | 8.540 | 8.645 | 99,500 | -0.11(-1.20%) |
Dec 05, 2019 | 8.520 | 8.820 | 8.520 | 8.750 | 107,456 | +0.25(+2.94%) |
Dec 04, 2019 | 8.345 | 8.500 | 8.345 | 8.500 | 69,371 | +0.22(+2.66%) |
Dec 03, 2019 | 8.321 | 8.330 | 8.260 | 8.280 | 87,130 | +0.52(+6.77%) |
Dec 02, 2019 | 7.758 | 7.816 | 7.700 | 7.755 | 56,837 | -0.04(-0.58%) |
Nov 29, 2019 | 7.740 | 7.800 | 7.690 | 7.800 | 22,800 | +0.03(+0.39%) |
Nov 27, 2019 | 7.705 | 7.770 | 7.680 | 7.770 | 63,800 | -0.16(-2.02%) |
Nov 26, 2019 | 7.670 | 7.930 | 7.670 | 7.930 | 60,686 | +0.23(+2.99%) |
Nov 25, 2019 | 7.548 | 7.700 | 7.545 | 7.700 | 41,111 | +0.15(+1.99%) |
Nov 22, 2019 | 7.676 | 7.676 | 7.540 | 7.550 | 27,500 | -0.12(-1.56%) |
Nov 21, 2019 | 7.690 | 7.740 | 7.660 | 7.670 | 37,646 | -0.09(-1.19%) |
Nov 20, 2019 | 7.680 | 7.810 | 7.643 | 7.762 | 64,470 | +0.10(+1.27%) |
Nov 19, 2019 | 7.665 | 7.690 | 7.595 | 7.665 | 39,421 | +0.12(+1.66%) |
Nov 18, 2019 | 7.460 | 7.540 | 7.460 | 7.540 | 66,362 | +0.12(+1.55%) |
Nov 15, 2019 | 7.500 | 7.500 | 7.390 | 7.425 | 26,900 | -0.08(-1.08%) |
Nov 14, 2019 | 7.370 | 7.540 | 7.370 | 7.506 | 46,381 | +0.19(+2.54%) |
Nov 13, 2019 | 7.270 | 7.410 | 7.270 | 7.320 | 118,518 | +0.21(+2.95%) |
Nov 12, 2019 | 7.150 | 7.170 | 7.090 | 7.110 | 66,518 | +0.25(+3.64%) |
Nov 11, 2019 | 6.890 | 7.000 | 6.850 | 6.860 | 232,008 | -0.24(-3.38%) |
Nov 08, 2019 | 7.250 | 7.300 | 7.080 | 7.100 | 88,500 | -0.21(-2.87%) |
Nov 07, 2019 | 7.220 | 7.350 | 7.220 | 7.310 | 72,682 | +0.09(+1.25%) |
Nov 06, 2019 | 7.190 | 7.240 | 7.180 | 7.220 | 65,492 | +0.45(+6.65%) |
Nov 05, 2019 | 6.910 | 6.910 | 6.770 | 6.770 | 60,490 | -0.15(-2.17%) |
Nov 04, 2019 | 7.020 | 7.100 | 6.890 | 6.920 | 77,213 | -0.20(-2.81%) |