Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.47 | 11.50 | 10.87 | 10.92 | 320,000 | -0.59(-5.13%) |
Jan 30, 2020 | 11.42 | 11.61 | 11.01 | 11.51 | 202,000 | -0.13(-1.12%) |
Jan 29, 2020 | 11.35 | 11.74 | 11.18 | 11.64 | 235,915 | +0.44(+3.93%) |
Jan 28, 2020 | 10.97 | 11.39 | 10.93 | 11.20 | 207,321 | +0.30(+2.75%) |
Jan 27, 2020 | 11.39 | 11.50 | 10.77 | 10.90 | 454,540 | -0.88(-7.47%) |
Jan 24, 2020 | 11.62 | 12.00 | 11.34 | 11.78 | 310,500 | +0.21(+1.82%) |
Jan 23, 2020 | 12.07 | 12.07 | 11.22 | 11.57 | 343,969 | -0.48(-3.98%) |
Jan 22, 2020 | 11.40 | 12.27 | 11.37 | 12.05 | 540,003 | +0.66(+5.79%) |
Jan 21, 2020 | 11.75 | 11.77 | 11.21 | 11.39 | 579,812 | -0.37(-3.15%) |
Jan 17, 2020 | 12.61 | 12.68 | 11.64 | 11.76 | 724,400 | -0.65(-5.24%) |
Jan 16, 2020 | 11.86 | 12.50 | 11.60 | 12.41 | 815,344 | +0.83(+7.17%) |
Jan 15, 2020 | 10.94 | 11.64 | 10.89 | 11.58 | 508,607 | +0.66(+6.04%) |
Jan 14, 2020 | 10.69 | 11.18 | 10.50 | 10.92 | 453,007 | +0.18(+1.68%) |
Jan 13, 2020 | 10.42 | 10.84 | 10.32 | 10.74 | 307,500 | +0.32(+3.07%) |
Jan 10, 2020 | 10.93 | 11.05 | 10.35 | 10.42 | 486,600 | -0.42(-3.87%) |
Jan 09, 2020 | 11.33 | 11.49 | 10.71 | 10.84 | 532,754 | -0.42(-3.73%) |
Jan 08, 2020 | 11.26 | 11.62 | 10.95 | 11.26 | 778,235 | +0.35(+3.21%) |
Jan 07, 2020 | 10.35 | 11.08 | 10.24 | 10.91 | 563,920 | +0.56(+5.41%) |
Jan 06, 2020 | 10.54 | 10.54 | 9.970 | 10.35 | 474,619 | -0.29(-2.73%) |
Jan 03, 2020 | 10.74 | 10.93 | 10.40 | 10.64 | 519,900 | -0.27(-2.47%) |
Jan 02, 2020 | 11.17 | 11.50 | 10.77 | 10.91 | 963,700 | +0.01(+0.09%) |
Dec 31, 2019 | 9.900 | 11.15 | 9.770 | 10.90 | 1,950,500 | +0.88(+8.78%) |
Dec 30, 2019 | 9.800 | 10.30 | 9.500 | 10.02 | 505,647 | +0.34(+3.51%) |
Dec 27, 2019 | 9.770 | 9.920 | 9.460 | 9.680 | 308,200 | +0.01(+0.10%) |
Dec 26, 2019 | 10.01 | 10.01 | 9.600 | 9.670 | 536,038 | -0.17(-1.73%) |
Dec 24, 2019 | 9.520 | 10.29 | 9.380 | 9.840 | 499,800 | +0.37(+3.91%) |
Dec 23, 2019 | 9.780 | 9.785 | 9.330 | 9.470 | 546,818 | -0.23(-2.37%) |
Dec 20, 2019 | 9.900 | 10.10 | 9.610 | 9.700 | 1,205,400 | -0.22(-2.22%) |
Dec 19, 2019 | 9.800 | 10.17 | 9.610 | 9.920 | 534,720 | +0.10(+1.02%) |
Dec 18, 2019 | 10.40 | 10.54 | 9.800 | 9.820 | 807,952 | -0.44(-4.29%) |
Dec 17, 2019 | 9.500 | 10.67 | 9.470 | 10.26 | 998,712 | +0.63(+6.54%) |
Dec 16, 2019 | 10.25 | 10.46 | 9.540 | 9.630 | 397,978 | -0.58(-5.68%) |
Dec 13, 2019 | 9.740 | 10.32 | 9.740 | 10.21 | 372,900 | +0.51(+5.26%) |
Dec 12, 2019 | 9.620 | 10.18 | 9.520 | 9.700 | 315,254 | +0.08(+0.83%) |
Dec 11, 2019 | 9.960 | 10.14 | 9.570 | 9.620 | 258,812 | -0.24(-2.43%) |
Dec 10, 2019 | 9.240 | 10.28 | 9.150 | 9.860 | 564,593 | +0.60(+6.48%) |
Dec 09, 2019 | 9.400 | 9.440 | 9.105 | 9.260 | 191,802 | -0.14(-1.49%) |
Dec 06, 2019 | 8.830 | 9.520 | 8.830 | 9.400 | 332,200 | +0.61(+6.94%) |
Dec 05, 2019 | 9.050 | 9.090 | 8.760 | 8.790 | 206,422 | -0.21(-2.33%) |
Dec 04, 2019 | 8.840 | 9.060 | 8.750 | 9.000 | 191,992 | +0.14(+1.58%) |
Dec 03, 2019 | 8.630 | 8.900 | 8.480 | 8.860 | 243,618 | +0.13(+1.49%) |
Dec 02, 2019 | 8.930 | 8.980 | 8.650 | 8.730 | 190,083 | -0.17(-1.91%) |
Nov 29, 2019 | 8.960 | 9.110 | 8.710 | 8.900 | 211,400 | +0.03(+0.28%) |
Nov 27, 2019 | 8.940 | 9.010 | 8.730 | 8.875 | 145,900 | -0.05(-0.62%) |
Nov 26, 2019 | 9.050 | 9.280 | 8.650 | 8.930 | 232,730 | -0.12(-1.33%) |
Nov 25, 2019 | 8.700 | 9.093 | 8.670 | 9.050 | 216,848 | +0.27(+3.08%) |
Nov 22, 2019 | 8.850 | 8.921 | 8.540 | 8.780 | 276,100 | -0.03(-0.34%) |
Nov 21, 2019 | 8.830 | 9.050 | 8.720 | 8.810 | 344,311 | -0.07(-0.79%) |
Nov 20, 2019 | 8.840 | 9.140 | 8.680 | 8.880 | 365,087 | -0.02(-0.22%) |
Nov 19, 2019 | 9.540 | 9.555 | 8.790 | 8.900 | 817,515 | +0.01(+0.11%) |
Nov 18, 2019 | 9.740 | 9.750 | 8.700 | 8.890 | 563,877 | -0.85(-8.73%) |
Nov 15, 2019 | 10.34 | 10.39 | 9.730 | 9.740 | 309,300 | -0.46(-4.51%) |
Nov 14, 2019 | 10.11 | 11.00 | 9.780 | 10.20 | 687,532 | -0.69(-6.34%) |
Nov 13, 2019 | 10.12 | 11.07 | 9.970 | 10.89 | 320,626 | +0.71(+6.97%) |
Nov 12, 2019 | 10.65 | 10.89 | 10.00 | 10.18 | 215,198 | -0.51(-4.77%) |
Nov 11, 2019 | 10.40 | 10.76 | 10.26 | 10.69 | 106,443 | +0.23(+2.20%) |
Nov 08, 2019 | 10.14 | 10.52 | 9.950 | 10.46 | 185,500 | +0.29(+2.85%) |
Nov 07, 2019 | 10.53 | 10.84 | 10.07 | 10.17 | 256,428 | -0.28(-2.68%) |
Nov 06, 2019 | 10.83 | 11.33 | 10.32 | 10.45 | 327,143 | -0.49(-4.48%) |
Nov 05, 2019 | 11.29 | 11.49 | 10.55 | 10.94 | 199,710 | -0.31(-2.76%) |
Nov 04, 2019 | 11.03 | 11.83 | 10.99 | 11.25 | 193,705 | +0.38(+3.50%) |