Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.885 | 9.885 | 9.517 | 9.648 | 388,791 | -0.29(-2.91%) |
Jan 30, 2020 | 10.15 | 10.15 | 9.771 | 9.937 | 398,387 | -0.32(-3.08%) |
Jan 29, 2020 | 10.38 | 10.46 | 10.24 | 10.25 | 195,272 | -0.04(-0.34%) |
Jan 28, 2020 | 10.56 | 10.60 | 10.27 | 10.29 | 226,440 | -0.18(-1.68%) |
Jan 27, 2020 | 10.43 | 10.54 | 10.33 | 10.46 | 184,318 | -0.18(-1.73%) |
Jan 24, 2020 | 11.22 | 11.22 | 10.62 | 10.65 | 255,961 | -0.59(-5.23%) |
Jan 23, 2020 | 11.58 | 11.58 | 11.12 | 11.23 | 283,647 | -0.40(-3.46%) |
Jan 22, 2020 | 11.60 | 11.78 | 11.47 | 11.64 | 296,676 | +0.16(+1.37%) |
Jan 21, 2020 | 11.62 | 11.62 | 11.37 | 11.48 | 561,623 | -0.13(-1.13%) |
Jan 17, 2020 | 11.30 | 11.61 | 11.29 | 11.61 | 341,205 | +0.41(+3.68%) |
Jan 16, 2020 | 10.71 | 11.27 | 10.71 | 11.20 | 376,640 | +0.52(+4.84%) |
Jan 15, 2020 | 10.74 | 10.77 | 10.50 | 10.68 | 315,731 | -0.06(-0.57%) |
Jan 14, 2020 | 10.74 | 10.78 | 10.50 | 10.74 | 518,116 | -0.03(-0.24%) |
Jan 13, 2020 | 10.39 | 10.80 | 10.37 | 10.77 | 223,861 | +0.39(+3.80%) |
Jan 10, 2020 | 10.41 | 10.47 | 10.17 | 10.38 | 237,360 | -0.04(-0.34%) |
Jan 09, 2020 | 10.58 | 10.59 | 10.33 | 10.41 | 187,179 | -0.17(-1.57%) |
Jan 08, 2020 | 10.31 | 10.64 | 10.26 | 10.58 | 282,817 | +0.23(+2.20%) |
Jan 07, 2020 | 10.16 | 10.37 | 10.12 | 10.35 | 169,991 | +0.12(+1.20%) |
Jan 06, 2020 | 10.43 | 10.51 | 10.10 | 10.23 | 331,832 | -0.29(-2.75%) |
Jan 03, 2020 | 10.66 | 10.69 | 10.48 | 10.52 | 219,444 | -0.32(-2.91%) |
Jan 02, 2020 | 10.89 | 11.02 | 10.77 | 10.83 | 213,553 | +0.05(+0.49%) |
Dec 31, 2019 | 10.87 | 11.05 | 10.72 | 10.78 | 712,765 | -0.13(-1.21%) |
Dec 30, 2019 | 11.01 | 11.04 | 10.85 | 10.91 | 169,100 | -0.07(-0.60%) |
Dec 27, 2019 | 11.02 | 11.03 | 10.86 | 10.98 | 114,229 | -0.03(-0.28%) |
Dec 26, 2019 | 11.15 | 11.27 | 10.90 | 11.01 | 170,351 | -0.11(-0.95%) |
Dec 24, 2019 | 10.78 | 11.11 | 10.73 | 11.11 | 258,243 | +0.33(+3.09%) |
Dec 23, 2019 | 10.79 | 10.81 | 10.52 | 10.78 | 209,670 | -0.01(-0.08%) |
Dec 20, 2019 | 10.70 | 10.82 | 10.52 | 10.79 | 1,583,353 | +0.12(+1.15%) |
Dec 19, 2019 | 10.74 | 10.78 | 10.66 | 10.66 | 126,089 | -0.14(-1.30%) |
Dec 18, 2019 | 10.56 | 10.80 | 10.38 | 10.80 | 182,493 | +0.28(+2.66%) |
Dec 17, 2019 | 10.75 | 10.80 | 10.52 | 10.52 | 164,214 | -0.25(-2.28%) |
Dec 16, 2019 | 10.95 | 11.00 | 10.52 | 10.77 | 388,709 | -0.13(-1.21%) |
Dec 13, 2019 | 10.79 | 10.90 | 10.65 | 10.90 | 332,989 | +0.05(+0.48%) |
Dec 12, 2019 | 10.69 | 10.95 | 10.59 | 10.85 | 186,550 | +0.16(+1.48%) |
Dec 11, 2019 | 10.65 | 10.75 | 10.60 | 10.69 | 187,317 | +0.08(+0.72%) |
Dec 10, 2019 | 10.63 | 10.70 | 10.54 | 10.61 | 176,548 | -0.02(-0.16%) |
Dec 09, 2019 | 10.48 | 10.73 | 10.48 | 10.63 | 220,107 | +0.15(+1.40%) |
Dec 06, 2019 | 10.57 | 10.70 | 10.48 | 10.48 | 242,247 | +0.03(+0.33%) |
Dec 05, 2019 | 10.52 | 10.55 | 10.41 | 10.45 | 122,451 | -0.04(-0.41%) |
Dec 04, 2019 | 10.36 | 10.73 | 10.33 | 10.49 | 249,857 | +0.25(+2.45%) |
Dec 03, 2019 | 10.53 | 10.61 | 10.22 | 10.24 | 309,393 | -0.41(-3.82%) |
Dec 02, 2019 | 10.86 | 10.99 | 10.62 | 10.65 | 120,599 | -0.21(-1.92%) |
Nov 29, 2019 | 10.83 | 10.87 | 10.68 | 10.86 | 103,869 | -0.03(-0.24%) |
Nov 27, 2019 | 10.88 | 11.03 | 10.83 | 10.88 | 186,042 | +0.05(+0.48%) |
Nov 26, 2019 | 10.89 | 11.00 | 10.80 | 10.83 | 171,686 | -0.14(-1.26%) |
Nov 25, 2019 | 10.69 | 11.06 | 10.69 | 10.97 | 244,740 | +0.34(+3.18%) |
Nov 22, 2019 | 10.42 | 10.65 | 10.42 | 10.63 | 374,277 | +0.24(+2.34%) |
Nov 21, 2019 | 10.48 | 10.59 | 10.39 | 10.39 | 219,763 | -0.10(-0.91%) |
Nov 20, 2019 | 10.71 | 10.80 | 10.45 | 10.48 | 274,742 | -0.26(-2.42%) |
Nov 19, 2019 | 10.92 | 11.12 | 10.74 | 10.74 | 281,110 | -0.11(-1.00%) |
Nov 18, 2019 | 10.92 | 10.96 | 10.77 | 10.85 | 148,426 | -0.07(-0.60%) |
Nov 15, 2019 | 11.24 | 11.26 | 10.90 | 10.92 | 208,663 | -0.20(-1.79%) |
Nov 14, 2019 | 11.20 | 11.28 | 11.12 | 11.12 | 141,623 | -0.10(-0.85%) |
Nov 13, 2019 | 11.17 | 11.26 | 11.13 | 11.21 | 227,656 | -0.04(-0.38%) |
Nov 12, 2019 | 11.07 | 11.27 | 11.03 | 11.26 | 209,889 | +0.17(+1.56%) |
Nov 11, 2019 | 11.06 | 11.20 | 11.03 | 11.08 | 164,160 | -0.05(-0.47%) |
Nov 08, 2019 | 11.12 | 11.17 | 11.04 | 11.13 | 241,324 | -0.11(-1.00%) |
Nov 07, 2019 | 11.26 | 11.39 | 11.14 | 11.25 | 275,382 | +0.17(+1.56%) |
Nov 06, 2019 | 11.33 | 11.45 | 11.07 | 11.07 | 191,787 | -0.32(-2.81%) |
Nov 05, 2019 | 11.07 | 11.44 | 11.00 | 11.39 | 296,479 | +0.46(+4.20%) |
Nov 04, 2019 | 11.05 | 11.14 | 10.90 | 10.93 | 387,275 | -0.09(-0.79%) |