Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.705 | 7.714 | 7.384 | 7.448 | 432,561 | -0.31(-4.01%) |
Jan 30, 2020 | 7.604 | 7.907 | 7.531 | 7.760 | 296,120 | -0.01(-0.12%) |
Jan 29, 2020 | 7.925 | 7.971 | 7.522 | 7.769 | 443,225 | -0.10(-1.28%) |
Jan 28, 2020 | 8.246 | 8.337 | 7.833 | 7.870 | 694,342 | -0.33(-4.02%) |
Jan 27, 2020 | 8.484 | 8.520 | 8.108 | 8.200 | 646,491 | -0.57(-6.48%) |
Jan 24, 2020 | 8.978 | 9.116 | 8.319 | 8.768 | 741,784 | -0.25(-2.74%) |
Jan 23, 2020 | 9.043 | 9.084 | 8.704 | 9.015 | 441,309 | -0.15(-1.60%) |
Jan 22, 2020 | 9.537 | 9.537 | 8.969 | 9.162 | 492,277 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.345 | 9.537 | 820,081 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,859 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,321 | -0.31(-2.88%) |
Jan 15, 2020 | 10.88 | 11.00 | 10.57 | 10.83 | 384,971 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.67 | 10.94 | 359,821 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,928 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,946 | -0.40(-3.67%) |
Jan 09, 2020 | 11.31 | 11.51 | 10.76 | 10.99 | 666,734 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.42 | 11.38 | 11.38 | 486,757 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.85 | 12.29 | 12.37 | 309,473 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.75 | 12.76 | 427,765 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.85 | 13.08 | 13.27 | 490,193 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.30 | 13.44 | 577,824 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.29 | 820,153 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.74 | 13.21 | 13.26 | 340,727 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,615 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.62 | 265,111 | +0.04(+0.27%) |
Dec 24, 2019 | 13.51 | 13.70 | 13.39 | 13.59 | 142,768 | +0.07(+0.54%) |
Dec 23, 2019 | 13.39 | 13.63 | 13.17 | 13.51 | 270,678 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.17 | 13.36 | 1,300,087 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.73 | 13.24 | 13.30 | 496,466 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,723 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.63 | 13.18 | 13.40 | 568,711 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.40 | 633,034 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.40 | 12.46 | 367,726 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,449 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,402 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,488 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,643 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,642 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.54 | 11.72 | 299,405 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.66 | 248,425 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.22 | 11.64 | 332,620 | +0.10(+0.87%) |
Dec 02, 2019 | 11.73 | 11.90 | 11.22 | 11.54 | 453,548 | -0.15(-1.25%) |
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,500 | -0.38(-3.19%) |
Nov 27, 2019 | 12.09 | 12.35 | 11.97 | 12.08 | 234,454 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,976 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.20 | 11.60 | 12.12 | 316,978 | +0.52(+4.50%) |
Nov 22, 2019 | 11.21 | 11.77 | 11.20 | 11.60 | 346,879 | +0.40(+3.60%) |
Nov 21, 2019 | 10.89 | 11.30 | 10.78 | 11.20 | 323,829 | +0.26(+2.34%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,530 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.22 | 10.73 | 11.08 | 586,714 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,553 | -0.15(-1.30%) |
Nov 15, 2019 | 11.09 | 11.67 | 10.92 | 11.23 | 811,094 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,816 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 10.99 | 432,674 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,400 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.64 | 536,017 | -0.49(-4.08%) |
Nov 08, 2019 | 11.98 | 12.42 | 11.91 | 12.14 | 343,932 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.29 | 11.82 | 12.17 | 356,419 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,771 | -0.59(-4.70%) |
Nov 05, 2019 | 11.76 | 13.18 | 10.97 | 12.49 | 779,105 | -0.27(-2.15%) |
Nov 04, 2019 | 12.64 | 12.85 | 12.22 | 12.76 | 558,921 | +0.40(+3.26%) |