Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.980 | 10.68 | 9.940 | 10.60 | 867,070 | +0.63(+6.32%) |
Jan 30, 2020 | 9.970 | 10.24 | 9.860 | 9.970 | 898,741 | +0.03(+0.30%) |
Jan 29, 2020 | 9.500 | 9.950 | 9.480 | 9.940 | 1,227,106 | +0.41(+4.30%) |
Jan 28, 2020 | 9.770 | 9.840 | 9.490 | 9.530 | 692,613 | -0.32(-3.25%) |
Jan 27, 2020 | 9.950 | 9.950 | 9.730 | 9.850 | 800,882 | +0.09(+0.92%) |
Jan 24, 2020 | 9.660 | 9.880 | 9.540 | 9.760 | 723,592 | +0.11(+1.14%) |
Jan 23, 2020 | 9.900 | 9.970 | 9.620 | 9.650 | 634,074 | -0.22(-2.23%) |
Jan 22, 2020 | 9.630 | 9.940 | 9.430 | 9.870 | 929,099 | +0.35(+3.68%) |
Jan 21, 2020 | 9.300 | 9.560 | 9.170 | 9.520 | 1,086,031 | +0.11(+1.17%) |
Jan 20, 2020 | 9.440 | 9.460 | 9.360 | 9.410 | 84,598 | -0.05(-0.53%) |
Jan 17, 2020 | 9.600 | 9.600 | 9.400 | 9.460 | 496,020 | -0.08(-0.84%) |
Jan 16, 2020 | 9.610 | 9.820 | 9.520 | 9.540 | 899,486 | -0.32(-3.25%) |
Jan 15, 2020 | 9.730 | 9.880 | 9.580 | 9.860 | 518,591 | +0.16(+1.65%) |
Jan 14, 2020 | 9.550 | 9.760 | 9.440 | 9.700 | 912,665 | +0.12(+1.25%) |
Jan 13, 2020 | 10.11 | 10.13 | 9.560 | 9.580 | 811,271 | -0.61(-5.99%) |
Jan 10, 2020 | 10.02 | 10.19 | 9.970 | 10.19 | 283,469 | +0.16(+1.60%) |
Jan 09, 2020 | 10.00 | 10.12 | 9.970 | 10.03 | 634,786 | +0.03(+0.30%) |
Jan 08, 2020 | 10.51 | 10.51 | 9.920 | 10.00 | 786,458 | -0.51(-4.85%) |
Jan 07, 2020 | 10.10 | 10.55 | 10.05 | 10.51 | 566,788 | +0.39(+3.85%) |
Jan 06, 2020 | 10.47 | 10.52 | 10.06 | 10.12 | 623,491 | -0.11(-1.08%) |
Jan 03, 2020 | 10.51 | 10.56 | 10.19 | 10.23 | 380,121 | -0.12(-1.16%) |
Jan 02, 2020 | 10.40 | 10.51 | 10.29 | 10.35 | 386,502 | +0.02(+0.19%) |
Dec 31, 2019 | 10.33 | 10.33 | 10.33 | 0 | -0.08(-0.77%) | |
Dec 30, 2019 | 10.24 | 10.50 | 10.17 | 10.41 | 537,367 | +0.13(+1.26%) |
Dec 27, 2019 | 10.27 | 10.35 | 10.04 | 10.28 | 449,668 | +0.24(+2.39%) |
Dec 24, 2019 | 10.04 | 10.04 | 10.04 | 0 | +0.18(+1.83%) | |
Dec 23, 2019 | 9.690 | 9.860 | 9.630 | 9.860 | 352,311 | +0.31(+3.25%) |
Dec 20, 2019 | 9.620 | 9.730 | 9.490 | 9.550 | 2,100,140 | -0.09(-0.93%) |
Dec 19, 2019 | 9.620 | 9.720 | 9.570 | 9.640 | 436,164 | +0.02(+0.21%) |
Dec 18, 2019 | 9.770 | 9.790 | 9.550 | 9.620 | 1,032,165 | -0.15(-1.54%) |
Dec 17, 2019 | 9.690 | 9.870 | 9.670 | 9.770 | 512,758 | +0.08(+0.83%) |
Dec 16, 2019 | 10.16 | 10.16 | 9.640 | 9.690 | 1,057,206 | -0.47(-4.63%) |
Dec 13, 2019 | 10.16 | 10.37 | 10.13 | 10.16 | 728,967 | -0.06(-0.59%) |
Dec 12, 2019 | 10.22 | 10.38 | 10.08 | 10.22 | 806,819 | +0.12(+1.19%) |
Dec 11, 2019 | 10.09 | 10.18 | 10.00 | 10.10 | 462,455 | +0.02(+0.20%) |
Dec 10, 2019 | 10.11 | 10.18 | 10.01 | 10.08 | 322,133 | +0.04(+0.40%) |
Dec 09, 2019 | 10.39 | 10.41 | 9.970 | 10.04 | 845,896 | -0.35(-3.37%) |
Dec 06, 2019 | 10.32 | 10.59 | 10.29 | 10.39 | 568,097 | +0.00(+0.00%) |
Dec 05, 2019 | 10.46 | 10.54 | 10.29 | 10.39 | 554,198 | -0.08(-0.76%) |
Dec 04, 2019 | 10.54 | 10.71 | 10.44 | 10.47 | 588,988 | -0.14(-1.32%) |
Dec 03, 2019 | 10.19 | 10.68 | 10.10 | 10.61 | 796,920 | +0.55(+5.47%) |
Dec 02, 2019 | 10.00 | 10.20 | 8.600 | 10.06 | 2,196,839 | -1.30(-11.44%) |
Nov 29, 2019 | 11.23 | 11.40 | 11.10 | 11.36 | 280,792 | +0.08(+0.71%) |
Nov 28, 2019 | 11.15 | 11.53 | 11.02 | 11.28 | 293,532 | +0.13(+1.17%) |
Nov 27, 2019 | 11.13 | 11.20 | 10.98 | 11.15 | 254,829 | -0.08(-0.71%) |
Nov 26, 2019 | 10.86 | 11.26 | 10.68 | 11.23 | 378,353 | +0.38(+3.50%) |
Nov 25, 2019 | 10.82 | 11.13 | 10.79 | 10.85 | 269,417 | -0.01(-0.09%) |
Nov 22, 2019 | 10.92 | 11.03 | 10.78 | 10.86 | 253,356 | -0.01(-0.09%) |
Nov 21, 2019 | 11.13 | 11.28 | 10.83 | 10.87 | 460,657 | -0.33(-2.95%) |
Nov 20, 2019 | 10.82 | 11.30 | 10.82 | 11.20 | 621,691 | +0.32(+2.94%) |
Nov 19, 2019 | 10.76 | 11.05 | 10.57 | 10.88 | 378,443 | +0.10(+0.93%) |
Nov 18, 2019 | 10.67 | 10.90 | 10.67 | 10.78 | 542,986 | +0.11(+1.03%) |
Nov 15, 2019 | 10.98 | 11.04 | 10.65 | 10.67 | 435,577 | -0.36(-3.26%) |
Nov 14, 2019 | 10.96 | 11.11 | 10.78 | 11.03 | 396,417 | +0.11(+1.01%) |
Nov 13, 2019 | 10.99 | 11.09 | 10.84 | 10.92 | 491,859 | +0.00(+0.00%) |
Nov 12, 2019 | 10.47 | 10.95 | 10.47 | 10.92 | 435,690 | +0.36(+3.41%) |
Nov 11, 2019 | 10.80 | 10.95 | 10.52 | 10.56 | 541,446 | -0.32(-2.94%) |
Nov 08, 2019 | 10.65 | 11.04 | 10.65 | 10.88 | 628,685 | +0.11(+1.02%) |
Nov 07, 2019 | 10.54 | 10.86 | 10.43 | 10.77 | 848,897 | +0.08(+0.75%) |
Nov 06, 2019 | 10.49 | 10.79 | 10.31 | 10.69 | 1,095,095 | +0.40(+3.89%) |
Nov 05, 2019 | 10.43 | 10.57 | 10.16 | 10.29 | 806,169 | -0.36(-3.38%) |
Nov 04, 2019 | 11.26 | 11.28 | 10.63 | 10.65 | 809,174 | -0.62(-5.50%) |