Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 5.792 | 5.982 | 5.505 | 5.773 | 12,871,881 | -0.13(-2.26%) |
Jan 30, 2020 | 5.753 | 5.954 | 5.734 | 5.906 | 7,292,318 | +0.10(+1.64%) |
Jan 29, 2020 | 6.393 | 6.440 | 5.725 | 5.811 | 10,423,990 | -0.56(-8.83%) |
Jan 28, 2020 | 6.345 | 6.488 | 6.221 | 6.374 | 7,674,194 | +0.09(+1.37%) |
Jan 27, 2020 | 6.145 | 6.479 | 6.107 | 6.288 | 8,859,398 | -0.06(-0.90%) |
Jan 24, 2020 | 6.727 | 6.755 | 6.173 | 6.345 | 12,327,307 | -0.45(-6.60%) |
Jan 23, 2020 | 7.022 | 7.127 | 6.755 | 6.793 | 9,179,164 | -0.27(-3.78%) |
Jan 22, 2020 | 7.366 | 7.471 | 7.042 | 7.061 | 7,606,812 | -0.27(-3.65%) |
Jan 21, 2020 | 7.853 | 7.853 | 7.328 | 7.328 | 9,172,270 | -0.53(-6.80%) |
Jan 17, 2020 | 8.139 | 8.196 | 7.853 | 7.862 | 6,660,225 | -0.30(-3.63%) |
Jan 16, 2020 | 8.110 | 8.597 | 8.082 | 8.158 | 6,272,246 | +0.09(+1.06%) |
Jan 15, 2020 | 8.101 | 8.206 | 7.795 | 8.072 | 9,755,773 | -0.14(-1.74%) |
Jan 14, 2020 | 7.938 | 8.339 | 7.819 | 8.215 | 9,466,255 | +0.23(+2.87%) |
Jan 13, 2020 | 8.435 | 8.683 | 7.633 | 7.986 | 13,790,467 | -0.45(-5.32%) |
Jan 10, 2020 | 8.635 | 8.821 | 8.377 | 8.435 | 6,875,917 | -0.16(-1.89%) |
Jan 09, 2020 | 8.664 | 8.749 | 8.253 | 8.597 | 8,264,287 | -0.11(-1.31%) |
Jan 08, 2020 | 9.742 | 9.790 | 8.683 | 8.711 | 9,996,514 | -1.11(-11.27%) |
Jan 07, 2020 | 9.847 | 9.995 | 9.694 | 9.818 | 4,840,238 | -0.16(-1.63%) |
Jan 06, 2020 | 9.971 | 10.01 | 9.694 | 9.980 | 8,692,298 | +0.11(+1.16%) |
Jan 03, 2020 | 10.02 | 10.15 | 9.694 | 9.866 | 7,555,166 | -0.02(-0.19%) |
Jan 02, 2020 | 10.47 | 10.54 | 9.799 | 9.885 | 9,731,653 | -0.52(-4.95%) |
Dec 31, 2019 | 10.07 | 10.61 | 10.02 | 10.40 | 4,693,117 | +0.25(+2.44%) |
Dec 30, 2019 | 10.01 | 10.30 | 9.942 | 10.15 | 5,646,354 | +0.18(+1.82%) |
Dec 27, 2019 | 10.20 | 10.24 | 9.942 | 9.971 | 3,806,457 | -0.23(-2.25%) |
Dec 26, 2019 | 10.47 | 10.54 | 10.13 | 10.20 | 3,951,016 | -0.11(-1.11%) |
Dec 24, 2019 | 10.41 | 10.54 | 10.29 | 10.31 | 2,556,223 | -0.07(-0.64%) |
Dec 23, 2019 | 10.07 | 10.42 | 10.03 | 10.38 | 7,926,468 | +0.32(+3.23%) |
Dec 20, 2019 | 10.22 | 10.25 | 9.866 | 10.06 | 12,764,769 | -0.12(-1.22%) |
Dec 19, 2019 | 9.675 | 10.23 | 9.656 | 10.18 | 5,857,704 | +0.51(+5.23%) |
Dec 18, 2019 | 9.207 | 9.780 | 9.207 | 9.675 | 6,142,196 | +0.31(+3.26%) |
Dec 17, 2019 | 9.293 | 9.446 | 9.169 | 9.370 | 6,159,435 | +0.09(+0.92%) |
Dec 16, 2019 | 8.959 | 9.398 | 8.931 | 9.284 | 7,797,180 | +0.41(+4.62%) |
Dec 13, 2019 | 9.103 | 9.236 | 8.778 | 8.874 | 5,476,334 | -0.15(-1.69%) |
Dec 12, 2019 | 8.492 | 9.093 | 8.463 | 9.026 | 5,971,416 | +0.58(+6.89%) |
Dec 11, 2019 | 8.702 | 8.759 | 8.339 | 8.444 | 4,910,854 | -0.23(-2.64%) |
Dec 10, 2019 | 8.454 | 8.730 | 8.454 | 8.673 | 4,908,208 | +0.21(+2.48%) |
Dec 09, 2019 | 8.263 | 8.668 | 8.215 | 8.463 | 5,567,078 | +0.09(+1.03%) |
Dec 06, 2019 | 8.215 | 8.482 | 8.129 | 8.377 | 6,723,843 | +0.16(+1.97%) |
Dec 05, 2019 | 8.435 | 8.578 | 8.196 | 8.215 | 6,153,170 | -0.13(-1.60%) |
Dec 04, 2019 | 8.158 | 8.520 | 8.072 | 8.349 | 7,031,854 | +0.26(+3.18%) |
Dec 03, 2019 | 7.958 | 8.291 | 7.958 | 8.091 | 6,435,454 | +0.04(+0.47%) |
Dec 02, 2019 | 8.396 | 8.406 | 7.996 | 8.053 | 8,733,793 | -0.28(-3.32%) |
Nov 29, 2019 | 8.473 | 8.530 | 8.272 | 8.330 | 3,585,211 | -0.31(-3.64%) |
Nov 27, 2019 | 8.416 | 8.673 | 8.298 | 8.645 | 7,429,817 | +0.24(+2.84%) |
Nov 26, 2019 | 8.587 | 8.587 | 8.253 | 8.406 | 8,042,997 | -0.27(-3.08%) |
Nov 25, 2019 | 8.406 | 8.711 | 8.244 | 8.673 | 7,023,182 | +0.03(+0.33%) |
Nov 22, 2019 | 8.291 | 8.740 | 8.244 | 8.645 | 4,932,809 | +0.37(+4.50%) |
Nov 21, 2019 | 8.463 | 8.549 | 8.234 | 8.272 | 4,695,313 | -0.15(-1.81%) |
Nov 20, 2019 | 8.530 | 8.635 | 8.215 | 8.425 | 7,664,838 | -0.11(-1.34%) |
Nov 19, 2019 | 9.150 | 9.188 | 8.530 | 8.540 | 7,174,050 | -0.68(-7.35%) |
Nov 18, 2019 | 9.723 | 9.723 | 9.160 | 9.217 | 7,375,394 | -0.66(-6.67%) |
Nov 15, 2019 | 9.847 | 9.971 | 9.723 | 9.875 | 4,082,411 | +0.04(+0.39%) |
Nov 14, 2019 | 9.980 | 10.22 | 9.775 | 9.837 | 3,822,406 | -0.08(-0.77%) |
Nov 13, 2019 | 9.837 | 10.04 | 9.723 | 9.914 | 3,578,221 | -0.06(-0.57%) |
Nov 12, 2019 | 10.14 | 10.21 | 9.866 | 9.971 | 3,742,594 | -0.09(-0.85%) |
Nov 11, 2019 | 10.78 | 10.79 | 10.03 | 10.06 | 6,326,058 | -1.00(-9.06%) |
Nov 08, 2019 | 10.60 | 11.11 | 10.38 | 11.06 | 6,669,868 | +0.51(+4.79%) |
Nov 07, 2019 | 10.43 | 10.74 | 10.35 | 10.55 | 5,914,911 | +0.31(+2.98%) |
Nov 06, 2019 | 10.26 | 10.64 | 10.11 | 10.25 | 5,761,523 | -0.10(-0.92%) |
Nov 05, 2019 | 10.69 | 10.97 | 10.31 | 10.34 | 7,294,059 | -0.23(-2.16%) |
Nov 04, 2019 | 10.31 | 10.74 | 10.31 | 10.57 | 8,798,615 | +0.52(+5.21%) |