Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.22 | 10.30 | 9.982 | 10.06 | 185,833 | -0.02(-0.24%) |
Jan 30, 2020 | 10.22 | 10.27 | 10.02 | 10.09 | 212,070 | -0.11(-1.07%) |
Jan 29, 2020 | 10.17 | 10.29 | 10.11 | 10.20 | 171,074 | -0.02(-0.15%) |
Jan 28, 2020 | 10.09 | 10.34 | 10.09 | 10.21 | 120,197 | +0.13(+1.24%) |
Jan 27, 2020 | 10.26 | 10.29 | 10.02 | 10.09 | 233,486 | -0.28(-2.72%) |
Jan 24, 2020 | 10.42 | 10.49 | 10.28 | 10.37 | 205,070 | -0.05(-0.53%) |
Jan 23, 2020 | 10.53 | 10.53 | 10.30 | 10.42 | 108,861 | -0.15(-1.41%) |
Jan 22, 2020 | 10.24 | 10.73 | 10.24 | 10.57 | 339,335 | +0.55(+5.47%) |
Jan 21, 2020 | 10.15 | 10.18 | 9.813 | 10.02 | 264,721 | -0.22(-2.14%) |
Jan 17, 2020 | 10.31 | 10.39 | 10.19 | 10.24 | 152,206 | -0.05(-0.53%) |
Jan 16, 2020 | 10.38 | 10.46 | 10.26 | 10.30 | 101,619 | -0.06(-0.61%) |
Jan 15, 2020 | 10.36 | 10.49 | 10.29 | 10.36 | 89,609 | -0.02(-0.15%) |
Jan 14, 2020 | 10.50 | 10.62 | 10.35 | 10.38 | 78,985 | -0.10(-0.97%) |
Jan 13, 2020 | 10.46 | 10.52 | 10.26 | 10.48 | 258,385 | +0.01(+0.08%) |
Jan 10, 2020 | 10.53 | 10.56 | 10.46 | 10.47 | 52,608 | -0.04(-0.37%) |
Jan 09, 2020 | 10.78 | 10.82 | 10.50 | 10.51 | 116,218 | -0.27(-2.47%) |
Jan 08, 2020 | 10.95 | 11.02 | 10.71 | 10.78 | 101,844 | -0.23(-2.06%) |
Jan 07, 2020 | 11.04 | 11.12 | 10.90 | 11.00 | 114,024 | -0.06(-0.57%) |
Jan 06, 2020 | 10.92 | 11.07 | 10.78 | 11.07 | 210,353 | +0.23(+2.17%) |
Jan 03, 2020 | 10.61 | 10.85 | 10.59 | 10.83 | 196,643 | +0.26(+2.45%) |
Jan 02, 2020 | 10.57 | 10.71 | 10.49 | 10.57 | 137,636 | +0.05(+0.45%) |
Dec 31, 2019 | 10.44 | 10.64 | 10.42 | 10.53 | 196,898 | +0.13(+1.20%) |
Dec 30, 2019 | 10.30 | 10.55 | 10.29 | 10.40 | 184,203 | +0.00(+0.00%) |
Dec 27, 2019 | 10.56 | 10.59 | 10.35 | 10.40 | 116,709 | -0.17(-1.63%) |
Dec 26, 2019 | 10.64 | 10.71 | 10.53 | 10.57 | 86,826 | +0.04(+0.37%) |
Dec 24, 2019 | 10.32 | 10.54 | 10.29 | 10.53 | 55,928 | +0.15(+1.43%) |
Dec 23, 2019 | 10.38 | 10.42 | 10.21 | 10.38 | 155,971 | +0.01(+0.08%) |
Dec 20, 2019 | 10.38 | 10.51 | 10.27 | 10.38 | 184,640 | -0.02(-0.15%) |
Dec 19, 2019 | 10.14 | 10.46 | 10.10 | 10.39 | 222,972 | +0.41(+4.08%) |
Dec 18, 2019 | 9.547 | 10.17 | 9.468 | 9.985 | 405,852 | +0.52(+5.46%) |
Dec 17, 2019 | 9.382 | 9.468 | 9.343 | 9.468 | 88,443 | +0.10(+1.09%) |
Dec 16, 2019 | 9.359 | 9.437 | 9.304 | 9.366 | 143,592 | +0.04(+0.42%) |
Dec 13, 2019 | 9.202 | 9.343 | 9.155 | 9.327 | 141,097 | +0.11(+1.19%) |
Dec 12, 2019 | 9.147 | 9.269 | 9.131 | 9.218 | 175,035 | +0.05(+0.51%) |
Dec 11, 2019 | 9.194 | 9.233 | 9.131 | 9.171 | 51,423 | -0.02(-0.26%) |
Dec 10, 2019 | 9.069 | 9.241 | 9.069 | 9.194 | 90,362 | +0.13(+1.47%) |
Dec 09, 2019 | 9.210 | 9.280 | 9.061 | 9.061 | 117,217 | -0.14(-1.53%) |
Dec 06, 2019 | 9.100 | 9.241 | 9.100 | 9.202 | 76,103 | +0.09(+1.03%) |
Dec 05, 2019 | 9.053 | 9.155 | 9.045 | 9.108 | 60,921 | +0.02(+0.26%) |
Dec 04, 2019 | 9.233 | 9.241 | 9.084 | 9.084 | 81,876 | -0.08(-0.85%) |
Dec 03, 2019 | 9.084 | 9.186 | 8.951 | 9.163 | 69,046 | +0.05(+0.60%) |
Dec 02, 2019 | 9.069 | 9.155 | 9.030 | 9.108 | 172,968 | +0.07(+0.78%) |
Nov 29, 2019 | 8.975 | 9.116 | 8.975 | 9.037 | 72,655 | +0.05(+0.52%) |
Nov 27, 2019 | 9.006 | 9.084 | 8.889 | 8.991 | 93,724 | -0.02(-0.17%) |
Nov 26, 2019 | 8.959 | 9.100 | 8.944 | 9.006 | 239,565 | +0.01(+0.09%) |
Nov 25, 2019 | 8.850 | 8.998 | 8.810 | 8.998 | 132,822 | +0.15(+1.68%) |
Nov 22, 2019 | 8.983 | 8.991 | 8.850 | 8.850 | 119,901 | -0.09(-1.05%) |
Nov 21, 2019 | 8.967 | 9.037 | 8.795 | 8.944 | 111,077 | -0.02(-0.26%) |
Nov 20, 2019 | 8.975 | 9.022 | 8.881 | 8.967 | 96,902 | -0.03(-0.35%) |
Nov 19, 2019 | 9.014 | 9.069 | 8.967 | 8.998 | 66,351 | -0.05(-0.52%) |
Nov 18, 2019 | 9.030 | 9.045 | 8.904 | 9.045 | 94,163 | +0.00(+0.00%) |
Nov 15, 2019 | 9.108 | 9.194 | 9.037 | 9.045 | 86,063 | -0.02(-0.26%) |
Nov 14, 2019 | 9.124 | 9.178 | 8.983 | 9.069 | 68,590 | -0.07(-0.77%) |
Nov 13, 2019 | 9.202 | 9.202 | 9.069 | 9.139 | 68,015 | -0.07(-0.77%) |
Nov 12, 2019 | 9.202 | 9.257 | 9.131 | 9.210 | 69,781 | +0.05(+0.51%) |
Nov 11, 2019 | 8.928 | 9.210 | 8.928 | 9.163 | 124,055 | +0.24(+2.72%) |
Nov 08, 2019 | 8.959 | 9.108 | 8.912 | 8.920 | 138,033 | -0.03(-0.35%) |
Nov 07, 2019 | 9.171 | 9.225 | 8.944 | 8.951 | 103,619 | -0.20(-2.22%) |
Nov 06, 2019 | 9.249 | 9.257 | 9.124 | 9.155 | 64,345 | -0.08(-0.85%) |
Nov 05, 2019 | 9.084 | 9.257 | 9.084 | 9.233 | 90,385 | +0.16(+1.73%) |
Nov 04, 2019 | 9.178 | 9.272 | 9.014 | 9.077 | 202,463 | -0.09(-1.02%) |