Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.21 | 11.21 | 10.55 | 10.90 | 4,674,500 | -0.43(-3.80%) |
Jan 30, 2020 | 11.01 | 11.38 | 10.90 | 11.33 | 7,483,146 | +0.43(+3.94%) |
Jan 29, 2020 | 10.31 | 11.00 | 10.27 | 10.90 | 6,848,129 | +0.78(+7.71%) |
Jan 28, 2020 | 10.04 | 10.20 | 9.850 | 10.12 | 3,634,483 | +0.30(+3.05%) |
Jan 27, 2020 | 9.800 | 9.940 | 9.560 | 9.820 | 3,124,689 | +0.34(+3.59%) |
Jan 24, 2020 | 9.070 | 9.500 | 9.060 | 9.480 | 2,374,700 | +0.49(+5.45%) |
Jan 23, 2020 | 9.270 | 9.270 | 8.900 | 8.990 | 4,281,016 | -0.54(-5.67%) |
Jan 22, 2020 | 9.650 | 9.680 | 9.420 | 9.530 | 2,299,248 | -0.21(-2.16%) |
Jan 21, 2020 | 9.890 | 9.900 | 9.510 | 9.740 | 3,997,369 | -0.33(-3.28%) |
Jan 17, 2020 | 9.990 | 10.10 | 9.800 | 10.07 | 3,911,600 | +0.36(+3.65%) |
Jan 16, 2020 | 9.870 | 9.900 | 9.690 | 9.715 | 3,078,367 | -0.28(-2.75%) |
Jan 15, 2020 | 10.28 | 10.32 | 9.830 | 9.990 | 3,709,078 | -0.04(-0.40%) |
Jan 14, 2020 | 10.16 | 10.22 | 9.780 | 10.03 | 6,932,986 | +0.59(+6.25%) |
Jan 13, 2020 | 9.390 | 9.590 | 9.310 | 9.440 | 2,680,591 | -0.16(-1.67%) |
Jan 10, 2020 | 9.300 | 9.720 | 9.300 | 9.600 | 4,485,500 | +0.30(+3.23%) |
Jan 09, 2020 | 9.260 | 9.380 | 8.950 | 9.300 | 3,057,689 | -0.02(-0.23%) |
Jan 08, 2020 | 10.27 | 10.28 | 9.150 | 9.322 | 7,626,652 | -0.78(-7.71%) |
Jan 07, 2020 | 9.480 | 10.10 | 9.260 | 10.10 | 7,787,364 | +1.11(+12.35%) |
Jan 06, 2020 | 8.980 | 9.030 | 8.920 | 8.990 | 3,363,935 | +0.40(+4.66%) |
Jan 03, 2020 | 8.280 | 8.590 | 8.130 | 8.590 | 3,858,700 | +0.61(+7.64%) |
Jan 02, 2020 | 8.180 | 8.340 | 7.910 | 7.980 | 3,377,558 | -0.21(-2.56%) |
Dec 31, 2019 | 8.470 | 8.470 | 8.150 | 8.190 | 3,093,700 | -0.23(-2.73%) |
Dec 30, 2019 | 8.750 | 8.750 | 8.400 | 8.420 | 2,553,392 | -0.16(-1.86%) |
Dec 27, 2019 | 8.540 | 8.720 | 8.500 | 8.580 | 2,608,500 | -0.24(-2.72%) |
Dec 26, 2019 | 8.850 | 9.040 | 8.630 | 8.820 | 2,744,385 | -0.03(-0.34%) |
Dec 24, 2019 | 9.040 | 9.070 | 8.750 | 8.850 | 1,851,800 | -0.15(-1.67%) |
Dec 23, 2019 | 9.090 | 9.420 | 8.900 | 9.000 | 3,651,508 | +0.12(+1.35%) |
Dec 20, 2019 | 8.550 | 8.900 | 8.510 | 8.880 | 2,184,700 | +0.44(+5.21%) |
Dec 19, 2019 | 8.450 | 8.560 | 8.320 | 8.440 | 1,914,767 | +0.02(+0.24%) |
Dec 18, 2019 | 8.020 | 8.630 | 8.000 | 8.420 | 3,475,068 | +0.41(+5.12%) |
Dec 17, 2019 | 8.190 | 8.190 | 7.920 | 8.010 | 3,276,721 | -0.26(-3.14%) |
Dec 16, 2019 | 8.610 | 8.700 | 8.250 | 8.270 | 2,971,600 | -0.52(-5.92%) |
Dec 13, 2019 | 8.750 | 8.860 | 8.690 | 8.790 | 1,360,900 | +0.02(+0.23%) |
Dec 12, 2019 | 8.620 | 8.770 | 8.520 | 8.770 | 941,517 | +0.15(+1.74%) |
Dec 11, 2019 | 8.650 | 8.680 | 8.560 | 8.620 | 860,532 | -0.03(-0.35%) |
Dec 10, 2019 | 8.770 | 8.810 | 8.590 | 8.650 | 1,554,414 | -0.17(-1.93%) |
Dec 09, 2019 | 9.050 | 9.190 | 8.720 | 8.820 | 1,595,000 | -0.18(-2.00%) |
Dec 06, 2019 | 8.700 | 9.070 | 8.690 | 9.000 | 1,485,500 | +0.19(+2.16%) |
Dec 05, 2019 | 8.920 | 9.000 | 8.660 | 8.810 | 1,592,241 | +0.08(+0.92%) |
Dec 04, 2019 | 9.110 | 9.190 | 8.710 | 8.730 | 2,318,838 | -0.26(-2.89%) |
Dec 03, 2019 | 9.040 | 9.100 | 8.910 | 8.990 | 1,332,603 | +0.00(+0.00%) |
Dec 02, 2019 | 9.220 | 9.230 | 8.990 | 8.990 | 2,401,917 | -0.58(-6.06%) |
Nov 29, 2019 | 9.770 | 9.890 | 9.550 | 9.570 | 2,272,600 | -0.01(-0.10%) |
Nov 27, 2019 | 9.040 | 9.740 | 9.040 | 9.580 | 3,452,100 | +0.58(+6.44%) |
Nov 26, 2019 | 8.950 | 9.030 | 8.910 | 9.000 | 1,446,056 | -0.04(-0.44%) |
Nov 25, 2019 | 9.150 | 9.450 | 8.920 | 9.040 | 3,050,009 | -0.23(-2.48%) |
Nov 22, 2019 | 8.630 | 9.290 | 8.530 | 9.270 | 4,922,500 | -0.04(-0.43%) |
Nov 21, 2019 | 9.500 | 9.500 | 9.010 | 9.310 | 4,490,232 | -0.38(-3.92%) |
Nov 20, 2019 | 9.640 | 10.10 | 9.600 | 9.690 | 2,041,238 | +0.08(+0.83%) |
Nov 19, 2019 | 9.920 | 10.00 | 9.600 | 9.610 | 2,954,328 | -0.49(-4.85%) |
Nov 18, 2019 | 10.37 | 10.37 | 9.800 | 10.10 | 2,947,645 | -0.16(-1.56%) |
Nov 15, 2019 | 10.41 | 10.41 | 10.13 | 10.26 | 1,611,300 | -0.20(-1.91%) |
Nov 14, 2019 | 10.60 | 10.60 | 10.34 | 10.46 | 1,227,783 | -0.20(-1.88%) |
Nov 13, 2019 | 10.70 | 10.80 | 10.60 | 10.66 | 1,101,257 | -0.02(-0.19%) |
Nov 12, 2019 | 10.61 | 10.84 | 10.43 | 10.68 | 1,451,855 | -0.08(-0.74%) |
Nov 11, 2019 | 10.68 | 10.89 | 10.45 | 10.76 | 1,426,679 | -0.12(-1.10%) |
Nov 08, 2019 | 10.49 | 10.88 | 10.32 | 10.88 | 3,045,500 | +0.00(+0.00%) |
Nov 07, 2019 | 11.10 | 11.12 | 10.68 | 10.88 | 2,028,245 | -0.32(-2.86%) |
Nov 06, 2019 | 11.72 | 11.87 | 11.18 | 11.20 | 1,683,631 | -0.45(-3.86%) |
Nov 05, 2019 | 11.64 | 11.98 | 11.60 | 11.65 | 2,168,698 | -0.17(-1.44%) |
Nov 04, 2019 | 11.40 | 12.02 | 11.31 | 11.82 | 3,561,908 | +0.62(+5.54%) |