Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.79 | 12.84 | 12.01 | 12.30 | 1,384,600 | -0.56(-4.35%) |
Jan 30, 2020 | 12.68 | 12.89 | 12.45 | 12.86 | 1,050,456 | +0.07(+0.59%) |
Jan 29, 2020 | 12.47 | 12.91 | 12.39 | 12.79 | 816,544 | +0.43(+3.44%) |
Jan 28, 2020 | 12.19 | 12.39 | 12.07 | 12.36 | 251,589 | +0.33(+2.74%) |
Jan 27, 2020 | 11.95 | 12.15 | 11.62 | 12.03 | 750,442 | +0.02(+0.17%) |
Jan 24, 2020 | 12.62 | 12.72 | 11.92 | 12.01 | 499,100 | -0.65(-5.13%) |
Jan 23, 2020 | 12.58 | 12.78 | 12.25 | 12.66 | 447,476 | +0.12(+0.92%) |
Jan 22, 2020 | 12.30 | 12.82 | 12.19 | 12.54 | 413,407 | +0.41(+3.38%) |
Jan 21, 2020 | 12.05 | 12.35 | 12.00 | 12.13 | 791,422 | -0.01(-0.04%) |
Jan 17, 2020 | 12.74 | 12.80 | 12.04 | 12.14 | 775,800 | -0.47(-3.73%) |
Jan 16, 2020 | 12.75 | 12.89 | 12.35 | 12.61 | 460,317 | -0.08(-0.59%) |
Jan 15, 2020 | 12.69 | 13.14 | 12.58 | 12.69 | 856,815 | -0.00(-0.04%) |
Jan 14, 2020 | 12.60 | 13.27 | 12.30 | 12.69 | 1,065,984 | +0.05(+0.40%) |
Jan 13, 2020 | 11.86 | 12.86 | 11.57 | 12.64 | 1,330,936 | +0.94(+8.03%) |
Jan 10, 2020 | 11.58 | 11.91 | 11.44 | 11.70 | 797,100 | +0.21(+1.78%) |
Jan 09, 2020 | 11.45 | 11.73 | 11.34 | 11.49 | 836,432 | +0.16(+1.46%) |
Jan 08, 2020 | 10.97 | 11.45 | 10.86 | 11.33 | 409,601 | +0.37(+3.38%) |
Jan 07, 2020 | 11.18 | 11.22 | 10.82 | 10.96 | 384,606 | -0.22(-1.97%) |
Jan 06, 2020 | 10.84 | 11.19 | 10.54 | 11.18 | 814,802 | +0.35(+3.23%) |
Jan 03, 2020 | 10.55 | 10.96 | 10.46 | 10.83 | 625,300 | +0.28(+2.65%) |
Jan 02, 2020 | 10.64 | 10.64 | 10.14 | 10.55 | 588,234 | -0.06(-0.57%) |
Dec 31, 2019 | 10.25 | 10.73 | 10.17 | 10.61 | 618,500 | +0.35(+3.41%) |
Dec 30, 2019 | 10.25 | 10.44 | 10.11 | 10.26 | 948,068 | -0.03(-0.29%) |
Dec 27, 2019 | 10.36 | 10.36 | 9.820 | 10.29 | 482,100 | +0.01(+0.15%) |
Dec 26, 2019 | 10.43 | 10.43 | 10.08 | 10.28 | 956,689 | -0.07(-0.72%) |
Dec 24, 2019 | 10.25 | 10.37 | 10.08 | 10.35 | 294,300 | +0.12(+1.17%) |
Dec 23, 2019 | 10.46 | 10.64 | 10.02 | 10.23 | 542,157 | -0.23(-2.25%) |
Dec 20, 2019 | 10.41 | 10.57 | 10.16 | 10.46 | 1,212,800 | +0.14(+1.41%) |
Dec 19, 2019 | 10.34 | 10.61 | 10.20 | 10.32 | 689,427 | +0.07(+0.68%) |
Dec 18, 2019 | 9.950 | 10.29 | 9.950 | 10.25 | 1,350,521 | +0.27(+2.71%) |
Dec 17, 2019 | 10.20 | 10.20 | 9.650 | 9.980 | 602,080 | -0.22(-2.16%) |
Dec 16, 2019 | 11.00 | 11.00 | 9.910 | 10.20 | 990,844 | -0.45(-4.23%) |
Dec 13, 2019 | 9.980 | 10.70 | 9.800 | 10.65 | 1,972,300 | +0.97(+10.02%) |
Dec 12, 2019 | 9.530 | 9.830 | 9.520 | 9.680 | 661,130 | +0.17(+1.79%) |
Dec 11, 2019 | 9.510 | 9.670 | 9.430 | 9.510 | 958,820 | +0.02(+0.21%) |
Dec 10, 2019 | 9.650 | 9.670 | 9.340 | 9.490 | 1,136,818 | -0.14(-1.45%) |
Dec 09, 2019 | 9.470 | 9.890 | 9.325 | 9.630 | 1,464,376 | +0.21(+2.23%) |
Dec 06, 2019 | 9.880 | 9.920 | 8.950 | 9.420 | 623,400 | -0.40(-4.07%) |
Dec 05, 2019 | 9.800 | 9.970 | 9.490 | 9.820 | 655,240 | +0.02(+0.20%) |
Dec 04, 2019 | 9.850 | 10.06 | 9.580 | 9.800 | 417,370 | +0.02(+0.20%) |
Dec 03, 2019 | 9.460 | 9.950 | 9.454 | 9.780 | 551,612 | +0.32(+3.38%) |
Dec 02, 2019 | 9.710 | 10.13 | 9.400 | 9.460 | 894,228 | -0.21(-2.17%) |
Nov 29, 2019 | 9.650 | 9.750 | 9.430 | 9.670 | 434,400 | +0.10(+1.04%) |
Nov 27, 2019 | 9.390 | 9.615 | 9.250 | 9.570 | 394,500 | +0.21(+2.24%) |
Nov 26, 2019 | 9.500 | 9.550 | 9.110 | 9.360 | 615,537 | -0.14(-1.47%) |
Nov 25, 2019 | 9.740 | 9.880 | 9.450 | 9.500 | 1,747,239 | -0.14(-1.45%) |
Nov 22, 2019 | 9.470 | 9.720 | 9.350 | 9.640 | 387,500 | +0.20(+2.12%) |
Nov 21, 2019 | 9.530 | 9.540 | 9.070 | 9.440 | 699,923 | -0.11(-1.15%) |
Nov 20, 2019 | 9.180 | 9.750 | 9.140 | 9.550 | 1,331,619 | +0.30(+3.24%) |
Nov 19, 2019 | 8.440 | 9.340 | 8.310 | 9.250 | 2,424,799 | +0.86(+10.25%) |
Nov 18, 2019 | 8.150 | 8.500 | 8.080 | 8.390 | 929,333 | +0.21(+2.57%) |
Nov 15, 2019 | 8.200 | 8.305 | 7.960 | 8.180 | 562,400 | +0.06(+0.80%) |
Nov 14, 2019 | 8.100 | 8.215 | 8.030 | 8.115 | 1,121,105 | +0.02(+0.19%) |
Nov 13, 2019 | 8.010 | 8.190 | 7.890 | 8.100 | 1,433,856 | +0.15(+1.89%) |
Nov 12, 2019 | 8.150 | 8.220 | 7.910 | 7.950 | 1,222,448 | -0.20(-2.45%) |
Nov 11, 2019 | 8.130 | 8.350 | 7.990 | 8.150 | 1,447,505 | -0.05(-0.61%) |
Nov 08, 2019 | 8.220 | 8.220 | 7.725 | 8.200 | 5,309,400 | -0.07(-0.85%) |
Nov 07, 2019 | 9.980 | 9.980 | 8.270 | 8.270 | 6,773,302 | -2.57(-23.67%) |
Nov 06, 2019 | 11.07 | 11.22 | 10.56 | 10.84 | 338,706 | -0.23(-2.12%) |
Nov 05, 2019 | 11.05 | 11.25 | 10.82 | 11.07 | 225,375 | +0.05(+0.45%) |
Nov 04, 2019 | 11.40 | 11.69 | 11.01 | 11.02 | 254,693 | -0.17(-1.52%) |