Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 14.30 | 14.30 | 13.00 | 13.56 | 9,720 | -0.74(-5.16%) |
Jan 30, 2020 | 14.60 | 14.67 | 12.27 | 14.30 | 17,475 | -0.10(-0.71%) |
Jan 29, 2020 | 14.97 | 14.97 | 14.40 | 14.40 | 6,912 | -0.19(-1.30%) |
Jan 28, 2020 | 14.83 | 15.00 | 14.40 | 14.59 | 4,816 | +0.19(+1.35%) |
Jan 27, 2020 | 14.60 | 15.20 | 13.80 | 14.40 | 7,705 | -0.88(-5.78%) |
Jan 24, 2020 | 15.73 | 16.60 | 14.76 | 15.28 | 13,225 | -0.44(-2.79%) |
Jan 23, 2020 | 15.60 | 15.99 | 15.35 | 15.72 | 8,157 | -0.34(-2.12%) |
Jan 22, 2020 | 15.82 | 16.60 | 15.80 | 16.06 | 14,470 | +0.02(+0.14%) |
Jan 21, 2020 | 15.99 | 16.30 | 15.25 | 16.04 | 24,646 | -0.06(-0.37%) |
Jan 17, 2020 | 15.80 | 16.40 | 15.80 | 16.10 | 5,200 | +0.15(+0.94%) |
Jan 16, 2020 | 16.38 | 16.40 | 15.60 | 15.95 | 12,032 | -0.44(-2.68%) |
Jan 15, 2020 | 16.80 | 17.40 | 15.78 | 16.39 | 33,488 | +0.29(+1.78%) |
Jan 14, 2020 | 15.40 | 16.34 | 15.20 | 16.10 | 16,946 | +0.55(+3.51%) |
Jan 13, 2020 | 15.88 | 16.00 | 15.00 | 15.56 | 23,055 | -0.84(-5.12%) |
Jan 10, 2020 | 13.20 | 16.66 | 11.40 | 16.40 | 89,685 | +3.28(+24.97%) |
Jan 09, 2020 | 12.38 | 13.20 | 12.00 | 13.12 | 13,459 | +1.02(+8.43%) |
Jan 08, 2020 | 12.46 | 13.14 | 11.51 | 12.10 | 13,321 | -0.90(-6.91%) |
Jan 07, 2020 | 12.76 | 13.20 | 12.22 | 13.00 | 5,902 | +0.03(+0.20%) |
Jan 06, 2020 | 12.80 | 13.40 | 12.20 | 12.97 | 26,684 | +0.87(+7.21%) |
Jan 03, 2020 | 11.60 | 12.80 | 11.32 | 12.10 | 10,370 | +0.10(+0.85%) |
Jan 02, 2020 | 11.60 | 12.00 | 11.20 | 12.00 | 13,733 | +0.54(+4.71%) |
Dec 31, 2019 | 11.60 | 11.90 | 11.00 | 11.46 | 18,575 | -0.14(-1.21%) |
Dec 30, 2019 | 12.51 | 13.45 | 11.10 | 11.60 | 24,272 | -0.80(-6.45%) |
Dec 27, 2019 | 12.60 | 12.60 | 11.40 | 12.40 | 12,155 | +0.34(+2.84%) |
Dec 26, 2019 | 11.40 | 12.40 | 11.40 | 12.06 | 9,163 | +0.50(+4.31%) |
Dec 24, 2019 | 12.20 | 12.81 | 11.00 | 11.56 | 9,520 | -0.64(-5.25%) |
Dec 23, 2019 | 12.40 | 13.60 | 11.60 | 12.20 | 19,585 | -0.35(-2.80%) |
Dec 20, 2019 | 11.17 | 13.00 | 11.00 | 12.55 | 29,620 | +1.25(+11.08%) |
Dec 19, 2019 | 11.40 | 11.60 | 10.25 | 11.30 | 23,149 | +0.70(+6.60%) |
Dec 18, 2019 | 9.800 | 11.00 | 9.400 | 10.60 | 28,073 | +0.80(+8.16%) |
Dec 17, 2019 | 9.998 | 10.35 | 9.600 | 9.800 | 6,746 | -0.55(-5.28%) |
Dec 16, 2019 | 9.800 | 10.35 | 9.800 | 10.35 | 11,781 | +0.49(+5.01%) |
Dec 13, 2019 | 9.650 | 9.988 | 9.600 | 9.852 | 4,990 | -0.15(-1.46%) |
Dec 12, 2019 | 10.20 | 10.38 | 9.650 | 9.998 | 7,522 | -0.15(-1.52%) |
Dec 11, 2019 | 10.40 | 10.40 | 10.00 | 10.15 | 5,957 | -0.05(-0.47%) |
Dec 10, 2019 | 10.40 | 10.40 | 9.934 | 10.20 | 6,146 | +0.60(+6.25%) |
Dec 09, 2019 | 10.00 | 10.20 | 9.600 | 9.600 | 6,825 | -0.31(-3.17%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.706 | 9.914 | 5,605 | +0.31(+3.27%) |
Dec 05, 2019 | 9.200 | 10.00 | 9.000 | 9.600 | 13,230 | +0.44(+4.83%) |
Dec 04, 2019 | 9.400 | 9.580 | 9.000 | 9.158 | 11,226 | -0.43(-4.50%) |
Dec 03, 2019 | 9.980 | 9.980 | 9.408 | 9.590 | 10,952 | -0.41(-4.10%) |
Dec 02, 2019 | 9.600 | 11.00 | 9.220 | 10.00 | 24,845 | +0.40(+4.14%) |
Nov 29, 2019 | 9.000 | 9.898 | 8.848 | 9.602 | 6,860 | +0.36(+3.90%) |
Nov 27, 2019 | 9.082 | 9.800 | 8.700 | 9.242 | 11,340 | -0.16(-1.66%) |
Nov 26, 2019 | 10.10 | 10.30 | 9.164 | 9.398 | 7,482 | -0.70(-6.95%) |
Nov 25, 2019 | 9.676 | 10.20 | 9.402 | 10.10 | 11,539 | +0.70(+7.45%) |
Nov 22, 2019 | 9.032 | 10.40 | 8.804 | 9.400 | 17,245 | +0.40(+4.44%) |
Nov 21, 2019 | 8.400 | 9.880 | 8.400 | 9.000 | 10,555 | +0.67(+8.02%) |
Nov 20, 2019 | 9.000 | 9.054 | 8.000 | 8.332 | 20,339 | -0.23(-2.69%) |
Nov 19, 2019 | 8.550 | 9.200 | 8.550 | 8.562 | 10,910 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.20 | 8.000 | 8.600 | 49,729 | -1.42(-14.19%) |
Nov 15, 2019 | 10.40 | 10.84 | 10.00 | 10.02 | 17,035 | -0.18(-1.76%) |
Nov 14, 2019 | 10.20 | 10.66 | 10.20 | 10.20 | 7,943 | +0.20(+2.02%) |
Nov 13, 2019 | 10.60 | 11.00 | 10.00 | 10.00 | 13,671 | -0.68(-6.38%) |
Nov 12, 2019 | 10.42 | 11.40 | 10.40 | 10.68 | 9,415 | +0.38(+3.67%) |
Nov 11, 2019 | 10.25 | 11.80 | 10.20 | 10.30 | 15,004 | -1.00(-8.83%) |
Nov 08, 2019 | 10.60 | 11.48 | 10.25 | 11.30 | 15,665 | +0.90(+8.67%) |
Nov 07, 2019 | 10.04 | 11.20 | 10.04 | 10.40 | 11,323 | -0.87(-7.70%) |
Nov 06, 2019 | 11.20 | 11.40 | 10.00 | 11.27 | 22,810 | +0.07(+0.61%) |
Nov 05, 2019 | 12.20 | 12.60 | 10.80 | 11.20 | 37,707 | -1.00(-8.20%) |
Nov 04, 2019 | 9.600 | 13.80 | 9.200 | 12.20 | 92,402 | +2.81(+29.98%) |