Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.90 | 13.11 | 11.84 | 11.85 | 1,209,900 | -1.26(-9.61%) |
Jan 30, 2020 | 12.74 | 13.12 | 12.42 | 13.11 | 249,088 | +0.25(+1.94%) |
Jan 29, 2020 | 13.07 | 13.30 | 12.75 | 12.86 | 207,589 | -0.34(-2.58%) |
Jan 28, 2020 | 12.94 | 13.24 | 12.66 | 13.20 | 163,686 | +0.25(+1.93%) |
Jan 27, 2020 | 12.41 | 13.02 | 11.66 | 12.95 | 383,941 | +0.19(+1.49%) |
Jan 24, 2020 | 12.99 | 13.35 | 12.63 | 12.76 | 237,400 | -0.25(-1.92%) |
Jan 23, 2020 | 13.48 | 13.48 | 12.81 | 13.01 | 447,098 | -0.31(-2.33%) |
Jan 22, 2020 | 13.50 | 14.16 | 13.25 | 13.32 | 642,078 | -0.23(-1.70%) |
Jan 21, 2020 | 12.79 | 13.75 | 12.62 | 13.55 | 627,661 | +0.60(+4.63%) |
Jan 17, 2020 | 13.50 | 13.55 | 12.62 | 12.95 | 658,700 | -0.58(-4.29%) |
Jan 16, 2020 | 13.50 | 13.58 | 13.20 | 13.53 | 429,790 | +0.09(+0.67%) |
Jan 15, 2020 | 13.55 | 13.55 | 13.12 | 13.44 | 486,957 | -0.05(-0.37%) |
Jan 14, 2020 | 12.81 | 13.58 | 12.78 | 13.49 | 396,033 | +0.61(+4.74%) |
Jan 13, 2020 | 13.32 | 13.94 | 12.76 | 12.88 | 717,190 | -0.55(-4.10%) |
Jan 10, 2020 | 12.70 | 13.89 | 12.70 | 13.43 | 770,000 | +0.67(+5.25%) |
Jan 09, 2020 | 11.30 | 12.78 | 11.30 | 12.76 | 667,987 | +1.51(+13.42%) |
Jan 08, 2020 | 11.35 | 11.69 | 10.82 | 11.25 | 1,017,750 | -0.26(-2.26%) |
Jan 07, 2020 | 11.47 | 13.10 | 11.46 | 11.51 | 1,043,852 | +0.13(+1.14%) |
Jan 06, 2020 | 10.49 | 11.39 | 10.44 | 11.38 | 650,778 | +0.90(+8.59%) |
Jan 03, 2020 | 10.48 | 10.62 | 10.03 | 10.48 | 466,500 | -0.13(-1.23%) |
Jan 02, 2020 | 11.35 | 11.52 | 10.43 | 10.61 | 572,856 | -0.74(-6.52%) |
Dec 31, 2019 | 10.50 | 11.79 | 10.42 | 11.35 | 712,400 | +0.71(+6.67%) |
Dec 30, 2019 | 10.34 | 10.71 | 10.10 | 10.64 | 509,467 | +0.43(+4.21%) |
Dec 27, 2019 | 9.700 | 10.42 | 9.660 | 10.21 | 530,700 | +0.50(+5.15%) |
Dec 26, 2019 | 10.03 | 10.05 | 9.550 | 9.710 | 338,521 | -0.29(-2.90%) |
Dec 24, 2019 | 10.01 | 10.17 | 9.730 | 10.00 | 267,500 | -0.13(-1.28%) |
Dec 23, 2019 | 10.11 | 10.25 | 9.990 | 10.13 | 479,187 | +0.02(+0.20%) |
Dec 20, 2019 | 10.22 | 10.26 | 9.740 | 10.11 | 763,000 | -0.20(-1.94%) |
Dec 19, 2019 | 10.40 | 10.60 | 10.25 | 10.31 | 515,544 | -0.27(-2.55%) |
Dec 18, 2019 | 10.45 | 10.70 | 10.41 | 10.58 | 453,733 | +0.11(+1.05%) |
Dec 17, 2019 | 10.68 | 10.97 | 10.41 | 10.47 | 549,411 | -0.23(-2.15%) |
Dec 16, 2019 | 11.70 | 11.80 | 10.40 | 10.70 | 996,627 | -0.97(-8.31%) |
Dec 13, 2019 | 12.20 | 12.63 | 11.24 | 11.67 | 1,703,300 | -0.34(-2.83%) |
Dec 12, 2019 | 12.29 | 12.88 | 11.92 | 12.01 | 6,535,361 | -0.37(-2.99%) |
Dec 11, 2019 | 12.54 | 13.13 | 12.10 | 12.38 | 1,143,356 | -0.28(-2.21%) |
Dec 10, 2019 | 11.53 | 12.84 | 11.01 | 12.66 | 3,495,069 | +1.21(+10.57%) |
Dec 09, 2019 | 11.20 | 11.75 | 10.89 | 11.45 | 1,134,878 | +0.15(+1.33%) |
Dec 06, 2019 | 10.46 | 11.40 | 10.46 | 11.30 | 1,056,000 | +0.78(+7.41%) |
Dec 05, 2019 | 10.29 | 11.84 | 9.920 | 10.52 | 1,564,943 | +0.53(+5.31%) |
Dec 04, 2019 | 9.400 | 10.09 | 9.200 | 9.990 | 2,013,644 | +0.60(+6.39%) |
Dec 03, 2019 | 9.010 | 9.410 | 8.630 | 9.390 | 1,531,842 | +0.38(+4.22%) |
Dec 02, 2019 | 9.010 | 9.110 | 8.110 | 9.010 | 1,607,964 | +0.14(+1.58%) |
Nov 29, 2019 | 8.750 | 9.890 | 8.615 | 8.870 | 1,678,900 | +0.30(+3.50%) |
Nov 27, 2019 | 7.000 | 8.610 | 7.000 | 8.570 | 3,186,300 | +1.75(+25.66%) |
Nov 26, 2019 | 5.640 | 6.860 | 5.500 | 6.820 | 2,350,154 | +1.34(+24.45%) |
Nov 25, 2019 | 5.490 | 5.520 | 4.670 | 5.480 | 1,539,398 | -0.09(-1.62%) |
Nov 22, 2019 | 5.650 | 5.780 | 5.520 | 5.570 | 366,900 | +0.05(+0.91%) |
Nov 21, 2019 | 5.630 | 5.750 | 5.510 | 5.520 | 480,213 | -0.17(-2.99%) |
Nov 20, 2019 | 5.800 | 5.860 | 5.610 | 5.690 | 400,032 | -0.16(-2.74%) |
Nov 19, 2019 | 5.940 | 6.020 | 5.660 | 5.850 | 580,512 | -0.07(-1.18%) |
Nov 18, 2019 | 5.730 | 6.095 | 5.280 | 5.920 | 1,390,709 | +0.15(+2.60%) |
Nov 15, 2019 | 6.380 | 6.380 | 5.650 | 5.770 | 1,427,100 | -0.50(-7.97%) |
Nov 14, 2019 | 6.540 | 6.660 | 6.230 | 6.270 | 569,908 | -0.28(-4.27%) |
Nov 13, 2019 | 7.000 | 7.100 | 6.100 | 6.550 | 1,352,902 | -0.47(-6.70%) |
Nov 12, 2019 | 6.980 | 7.890 | 6.920 | 7.020 | 2,351,098 | -1.44(-17.02%) |
Nov 11, 2019 | 8.060 | 9.000 | 8.060 | 8.460 | 976,473 | +0.30(+3.68%) |
Nov 08, 2019 | 7.800 | 8.210 | 7.630 | 8.160 | 545,600 | +0.36(+4.62%) |
Nov 07, 2019 | 7.750 | 7.920 | 7.490 | 7.800 | 509,763 | +0.07(+0.91%) |
Nov 06, 2019 | 7.930 | 7.930 | 7.640 | 7.730 | 405,511 | -0.10(-1.28%) |
Nov 05, 2019 | 8.050 | 8.170 | 7.780 | 7.830 | 288,887 | -0.24(-2.97%) |
Nov 04, 2019 | 8.090 | 8.300 | 7.970 | 8.070 | 386,544 | +0.07(+0.88%) |