Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.30 | 10.46 | 10.15 | 10.21 | 135,300 | -0.12(-1.16%) |
Jan 30, 2020 | 10.11 | 10.38 | 10.10 | 10.33 | 163,496 | +0.02(+0.19%) |
Jan 29, 2020 | 10.42 | 10.50 | 10.25 | 10.31 | 93,160 | -0.05(-0.48%) |
Jan 28, 2020 | 10.22 | 10.49 | 10.19 | 10.36 | 198,582 | +0.19(+1.87%) |
Jan 27, 2020 | 10.11 | 10.24 | 10.03 | 10.17 | 127,109 | -0.13(-1.26%) |
Jan 24, 2020 | 10.40 | 10.40 | 10.22 | 10.30 | 143,400 | -0.05(-0.48%) |
Jan 23, 2020 | 10.31 | 10.36 | 10.16 | 10.35 | 151,346 | -0.03(-0.29%) |
Jan 22, 2020 | 10.33 | 10.44 | 10.31 | 10.38 | 119,039 | +0.04(+0.39%) |
Jan 21, 2020 | 10.42 | 10.42 | 10.17 | 10.34 | 172,426 | -0.05(-0.48%) |
Jan 17, 2020 | 10.59 | 10.60 | 10.34 | 10.39 | 127,800 | -0.13(-1.24%) |
Jan 16, 2020 | 10.22 | 10.53 | 10.22 | 10.52 | 200,021 | +0.40(+3.95%) |
Jan 15, 2020 | 9.950 | 10.25 | 9.950 | 10.12 | 182,654 | +0.18(+1.81%) |
Jan 14, 2020 | 9.960 | 10.11 | 9.900 | 9.940 | 146,249 | -0.06(-0.60%) |
Jan 13, 2020 | 10.00 | 10.11 | 9.960 | 10.00 | 209,641 | +0.05(+0.50%) |
Jan 10, 2020 | 9.830 | 9.950 | 9.770 | 9.950 | 120,600 | +0.13(+1.32%) |
Jan 09, 2020 | 9.800 | 9.960 | 9.770 | 9.820 | 110,224 | +0.01(+0.10%) |
Jan 08, 2020 | 9.790 | 10.04 | 9.750 | 9.810 | 170,973 | +0.02(+0.20%) |
Jan 07, 2020 | 9.700 | 9.840 | 9.630 | 9.790 | 125,570 | +0.08(+0.82%) |
Jan 06, 2020 | 9.630 | 9.830 | 9.560 | 9.710 | 132,906 | -0.08(-0.82%) |
Jan 03, 2020 | 9.610 | 9.900 | 9.550 | 9.790 | 134,300 | +0.05(+0.51%) |
Jan 02, 2020 | 9.830 | 9.830 | 9.600 | 9.740 | 125,413 | -0.05(-0.51%) |
Dec 31, 2019 | 9.850 | 9.970 | 9.760 | 9.790 | 122,100 | -0.05(-0.51%) |
Dec 30, 2019 | 9.970 | 10.00 | 9.690 | 9.840 | 251,498 | -0.13(-1.30%) |
Dec 27, 2019 | 10.00 | 10.03 | 9.840 | 9.970 | 185,100 | -0.01(-0.10%) |
Dec 26, 2019 | 10.00 | 10.02 | 9.810 | 9.980 | 162,020 | -0.01(-0.10%) |
Dec 24, 2019 | 9.660 | 9.990 | 9.640 | 9.990 | 276,700 | +0.39(+4.06%) |
Dec 23, 2019 | 9.560 | 9.820 | 9.490 | 9.600 | 253,981 | +0.07(+0.73%) |
Dec 20, 2019 | 9.420 | 9.570 | 9.350 | 9.530 | 338,400 | +0.15(+1.60%) |
Dec 19, 2019 | 9.380 | 9.420 | 9.230 | 9.380 | 161,530 | +0.03(+0.32%) |
Dec 18, 2019 | 9.310 | 9.420 | 9.170 | 9.350 | 175,163 | +0.05(+0.54%) |
Dec 17, 2019 | 9.270 | 9.320 | 9.180 | 9.300 | 140,448 | +0.06(+0.65%) |
Dec 16, 2019 | 9.160 | 9.312 | 9.160 | 9.240 | 190,657 | +0.09(+0.98%) |
Dec 13, 2019 | 9.090 | 9.200 | 9.040 | 9.150 | 135,500 | +0.06(+0.66%) |
Dec 12, 2019 | 8.770 | 9.140 | 8.660 | 9.090 | 193,207 | +0.35(+4.00%) |
Dec 11, 2019 | 8.600 | 8.820 | 8.580 | 8.740 | 214,963 | +0.13(+1.51%) |
Dec 10, 2019 | 8.650 | 8.670 | 8.580 | 8.610 | 137,558 | -0.08(-0.92%) |
Dec 09, 2019 | 8.760 | 8.800 | 8.680 | 8.690 | 178,480 | -0.09(-1.03%) |
Dec 06, 2019 | 8.740 | 8.860 | 8.740 | 8.780 | 159,900 | +0.00(+0.00%) |
Dec 05, 2019 | 8.660 | 8.795 | 8.630 | 8.780 | 140,107 | +0.13(+1.50%) |
Dec 04, 2019 | 8.700 | 8.755 | 8.620 | 8.650 | 149,168 | +0.03(+0.35%) |
Dec 03, 2019 | 8.490 | 8.720 | 8.450 | 8.620 | 265,332 | +0.00(+0.00%) |
Dec 02, 2019 | 8.670 | 8.735 | 8.570 | 8.620 | 184,458 | -0.09(-1.03%) |
Nov 29, 2019 | 8.710 | 8.750 | 8.670 | 8.710 | 146,400 | -0.04(-0.46%) |
Nov 27, 2019 | 8.760 | 8.810 | 8.740 | 8.750 | 140,200 | -0.01(-0.11%) |
Nov 26, 2019 | 8.820 | 8.870 | 8.693 | 8.760 | 166,331 | -0.02(-0.23%) |
Nov 25, 2019 | 8.630 | 8.820 | 8.550 | 8.780 | 317,713 | +0.22(+2.57%) |
Nov 22, 2019 | 8.510 | 8.620 | 8.420 | 8.560 | 250,800 | +0.08(+0.94%) |
Nov 21, 2019 | 8.490 | 8.520 | 8.400 | 8.480 | 229,658 | +0.02(+0.24%) |
Nov 20, 2019 | 8.500 | 8.590 | 8.320 | 8.460 | 378,306 | -0.07(-0.82%) |
Nov 19, 2019 | 8.750 | 8.750 | 8.490 | 8.530 | 308,345 | -0.19(-2.18%) |
Nov 18, 2019 | 8.760 | 8.820 | 8.640 | 8.720 | 170,596 | -0.05(-0.57%) |
Nov 15, 2019 | 8.800 | 8.850 | 8.720 | 8.770 | 207,300 | -0.03(-0.34%) |
Nov 14, 2019 | 8.820 | 8.940 | 8.800 | 8.800 | 202,200 | -0.05(-0.56%) |
Nov 13, 2019 | 9.090 | 9.140 | 8.830 | 8.850 | 249,653 | -0.27(-2.91%) |
Nov 12, 2019 | 9.290 | 9.390 | 9.100 | 9.115 | 250,536 | -0.16(-1.78%) |
Nov 11, 2019 | 9.390 | 9.460 | 9.240 | 9.280 | 164,480 | -0.18(-1.90%) |
Nov 08, 2019 | 9.430 | 9.570 | 9.390 | 9.460 | 136,500 | -0.01(-0.11%) |
Nov 07, 2019 | 9.540 | 9.890 | 9.440 | 9.470 | 421,912 | -0.01(-0.16%) |
Nov 06, 2019 | 9.190 | 9.515 | 8.970 | 9.485 | 425,173 | +0.09(+1.01%) |
Nov 05, 2019 | 9.240 | 9.410 | 9.080 | 9.390 | 506,806 | -0.12(-1.26%) |
Nov 04, 2019 | 9.700 | 9.730 | 9.465 | 9.510 | 389,392 | -0.06(-0.63%) |