Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.68 | 10.68 | 10.35 | 10.40 | 89,700 | -0.34(-3.21%) |
Jan 30, 2020 | 10.77 | 10.77 | 10.50 | 10.74 | 66,082 | -0.24(-2.14%) |
Jan 29, 2020 | 10.90 | 11.06 | 10.90 | 10.98 | 65,569 | -0.24(-2.14%) |
Jan 28, 2020 | 11.22 | 11.25 | 11.05 | 11.22 | 77,197 | +0.11(+0.99%) |
Jan 27, 2020 | 11.07 | 11.19 | 10.84 | 11.11 | 157,093 | -0.59(-5.04%) |
Jan 24, 2020 | 12.02 | 12.02 | 11.67 | 11.70 | 71,200 | -0.22(-1.85%) |
Jan 23, 2020 | 11.67 | 11.92 | 11.67 | 11.92 | 30,449 | -0.10(-0.83%) |
Jan 22, 2020 | 12.30 | 12.30 | 12.02 | 12.02 | 105,981 | +0.33(+2.82%) |
Jan 21, 2020 | 11.51 | 11.85 | 11.51 | 11.69 | 89,667 | -0.63(-5.08%) |
Jan 17, 2020 | 12.15 | 12.33 | 12.15 | 12.32 | 119,300 | +0.70(+5.99%) |
Jan 16, 2020 | 11.26 | 11.63 | 11.26 | 11.62 | 80,827 | -0.05(-0.43%) |
Jan 15, 2020 | 11.95 | 11.95 | 11.60 | 11.67 | 56,140 | +0.19(+1.66%) |
Jan 14, 2020 | 11.65 | 11.65 | 11.45 | 11.48 | 110,629 | +0.08(+0.70%) |
Jan 13, 2020 | 11.16 | 11.40 | 11.12 | 11.40 | 212,026 | +1.51(+15.27%) |
Jan 10, 2020 | 9.850 | 9.940 | 9.850 | 9.890 | 29,200 | +0.01(+0.10%) |
Jan 09, 2020 | 9.980 | 9.980 | 9.820 | 9.880 | 32,467 | +0.01(+0.10%) |
Jan 08, 2020 | 9.650 | 9.900 | 9.650 | 9.870 | 56,093 | +0.05(+0.51%) |
Jan 07, 2020 | 9.920 | 9.920 | 9.810 | 9.820 | 42,388 | -0.08(-0.86%) |
Jan 06, 2020 | 9.930 | 9.930 | 9.880 | 9.905 | 53,932 | -0.09(-0.85%) |
Jan 03, 2020 | 9.975 | 10.08 | 9.975 | 9.990 | 121,000 | -0.10(-0.99%) |
Jan 02, 2020 | 10.01 | 10.28 | 10.01 | 10.09 | 46,259 | +0.18(+1.77%) |
Dec 31, 2019 | 10.09 | 10.09 | 9.850 | 9.915 | 52,400 | +0.08(+0.86%) |
Dec 30, 2019 | 9.760 | 10.00 | 9.760 | 9.830 | 76,578 | +0.27(+2.77%) |
Dec 27, 2019 | 9.520 | 9.597 | 9.520 | 9.565 | 54,000 | +0.00(+0.05%) |
Dec 26, 2019 | 9.553 | 9.570 | 9.500 | 9.560 | 111,263 | +0.05(+0.53%) |
Dec 24, 2019 | 9.300 | 9.540 | 9.300 | 9.510 | 34,300 | +0.07(+0.74%) |
Dec 23, 2019 | 9.500 | 9.500 | 9.420 | 9.440 | 73,973 | -0.11(-1.15%) |
Dec 20, 2019 | 9.490 | 9.585 | 9.490 | 9.550 | 127,900 | -0.01(-0.10%) |
Dec 19, 2019 | 9.585 | 9.595 | 9.530 | 9.560 | 77,718 | -0.07(-0.73%) |
Dec 18, 2019 | 9.570 | 9.710 | 9.570 | 9.630 | 79,282 | -0.29(-2.97%) |
Dec 17, 2019 | 9.750 | 9.970 | 9.750 | 9.925 | 87,814 | +0.16(+1.59%) |
Dec 16, 2019 | 9.765 | 9.790 | 9.660 | 9.770 | 52,078 | +0.17(+1.77%) |
Dec 13, 2019 | 9.590 | 9.930 | 9.590 | 9.600 | 74,600 | +0.09(+0.95%) |
Dec 12, 2019 | 9.300 | 9.550 | 9.300 | 9.510 | 86,140 | -0.01(-0.11%) |
Dec 11, 2019 | 9.550 | 9.550 | 9.350 | 9.520 | 102,088 | +0.17(+1.82%) |
Dec 10, 2019 | 9.450 | 9.450 | 9.300 | 9.350 | 139,230 | -0.03(-0.33%) |
Dec 09, 2019 | 9.443 | 9.443 | 9.310 | 9.381 | 52,127 | +0.02(+0.22%) |
Dec 06, 2019 | 9.645 | 9.645 | 9.360 | 9.360 | 70,700 | -0.09(-0.95%) |
Dec 05, 2019 | 9.500 | 9.500 | 9.450 | 9.450 | 41,086 | -0.07(-0.74%) |
Dec 04, 2019 | 9.330 | 9.530 | 9.330 | 9.520 | 90,876 | +0.15(+1.60%) |
Dec 03, 2019 | 9.270 | 9.400 | 9.270 | 9.370 | 65,463 | +0.01(+0.11%) |
Dec 02, 2019 | 9.410 | 9.450 | 9.350 | 9.360 | 52,226 | -0.09(-0.95%) |
Nov 29, 2019 | 9.602 | 9.650 | 9.420 | 9.450 | 105,100 | -0.25(-2.58%) |
Nov 27, 2019 | 9.705 | 9.815 | 9.700 | 9.700 | 54,000 | -0.13(-1.32%) |
Nov 26, 2019 | 9.740 | 9.860 | 9.710 | 9.830 | 69,082 | +0.04(+0.41%) |
Nov 25, 2019 | 9.670 | 9.800 | 9.670 | 9.790 | 67,010 | +0.19(+1.98%) |
Nov 22, 2019 | 9.570 | 9.630 | 9.570 | 9.600 | 20,700 | +0.03(+0.31%) |
Nov 21, 2019 | 9.485 | 9.650 | 9.485 | 9.570 | 79,238 | -0.03(-0.26%) |
Nov 20, 2019 | 9.430 | 9.660 | 9.430 | 9.595 | 21,065 | -0.05(-0.57%) |
Nov 19, 2019 | 9.520 | 9.670 | 9.520 | 9.650 | 50,211 | -0.02(-0.21%) |
Nov 18, 2019 | 9.460 | 9.740 | 9.460 | 9.670 | 73,505 | -0.03(-0.31%) |
Nov 15, 2019 | 9.660 | 9.720 | 9.630 | 9.700 | 121,100 | +0.03(+0.31%) |
Nov 14, 2019 | 9.625 | 9.670 | 9.490 | 9.670 | 86,801 | +0.01(+0.08%) |
Nov 13, 2019 | 9.750 | 9.750 | 9.650 | 9.662 | 44,530 | -0.07(-0.70%) |
Nov 12, 2019 | 9.715 | 9.820 | 9.700 | 9.730 | 46,712 | -0.09(-0.92%) |
Nov 11, 2019 | 9.810 | 9.850 | 9.750 | 9.820 | 44,215 | -0.10(-1.01%) |
Nov 08, 2019 | 10.02 | 10.02 | 9.870 | 9.920 | 199,900 | -0.02(-0.20%) |
Nov 07, 2019 | 10.02 | 10.27 | 9.850 | 9.940 | 358,528 | +0.34(+3.54%) |
Nov 06, 2019 | 9.750 | 9.750 | 9.600 | 9.600 | 58,572 | -0.13(-1.39%) |
Nov 05, 2019 | 9.720 | 9.740 | 9.700 | 9.735 | 33,396 | +0.01(+0.15%) |
Nov 04, 2019 | 9.600 | 9.770 | 9.600 | 9.720 | 47,894 | +0.09(+0.93%) |