Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.280 | 9.350 | 9.045 | 9.240 | 1,265,100 | -0.17(-1.81%) |
Jan 30, 2020 | 9.250 | 9.440 | 9.173 | 9.410 | 1,230,000 | -0.03(-0.32%) |
Jan 29, 2020 | 9.570 | 9.850 | 9.420 | 9.440 | 1,304,853 | -0.12(-1.26%) |
Jan 28, 2020 | 9.640 | 10.01 | 9.440 | 9.560 | 1,835,894 | +0.17(+1.81%) |
Jan 27, 2020 | 9.020 | 9.525 | 8.930 | 9.390 | 2,031,806 | +0.08(+0.86%) |
Jan 24, 2020 | 9.750 | 9.790 | 9.200 | 9.310 | 1,240,600 | -0.19(-2.00%) |
Jan 23, 2020 | 9.240 | 9.540 | 8.935 | 9.500 | 1,458,285 | +0.16(+1.71%) |
Jan 22, 2020 | 9.390 | 9.580 | 9.320 | 9.340 | 957,874 | -0.05(-0.53%) |
Jan 21, 2020 | 9.550 | 9.620 | 9.300 | 9.390 | 765,243 | -0.24(-2.49%) |
Jan 17, 2020 | 9.660 | 9.705 | 9.470 | 9.630 | 924,400 | +0.05(+0.52%) |
Jan 16, 2020 | 9.440 | 9.725 | 9.390 | 9.580 | 1,047,335 | +0.25(+2.68%) |
Jan 15, 2020 | 9.110 | 9.340 | 8.990 | 9.330 | 1,169,267 | +0.14(+1.52%) |
Jan 14, 2020 | 9.040 | 9.410 | 8.940 | 9.190 | 1,360,522 | +0.14(+1.55%) |
Jan 13, 2020 | 9.100 | 9.110 | 8.800 | 9.050 | 1,071,264 | -0.09(-0.98%) |
Jan 10, 2020 | 9.490 | 9.540 | 9.100 | 9.140 | 1,387,400 | -0.37(-3.89%) |
Jan 09, 2020 | 9.760 | 9.840 | 9.490 | 9.510 | 1,380,473 | -0.13(-1.35%) |
Jan 08, 2020 | 10.20 | 10.20 | 9.620 | 9.640 | 3,110,554 | -0.58(-5.68%) |
Jan 07, 2020 | 9.860 | 10.34 | 9.860 | 10.22 | 1,509,725 | +0.30(+3.02%) |
Jan 06, 2020 | 10.08 | 10.22 | 9.800 | 9.920 | 1,864,553 | -0.38(-3.69%) |
Jan 03, 2020 | 10.80 | 10.80 | 10.15 | 10.30 | 1,991,300 | -0.67(-6.11%) |
Jan 02, 2020 | 10.95 | 10.99 | 10.65 | 10.97 | 1,156,583 | +0.21(+1.95%) |
Dec 31, 2019 | 10.64 | 10.99 | 10.64 | 10.76 | 810,700 | +0.04(+0.37%) |
Dec 30, 2019 | 10.63 | 10.88 | 10.54 | 10.72 | 846,059 | +0.09(+0.85%) |
Dec 27, 2019 | 10.55 | 10.77 | 10.55 | 10.63 | 904,300 | +0.05(+0.47%) |
Dec 26, 2019 | 10.66 | 10.66 | 10.41 | 10.58 | 777,301 | -0.03(-0.28%) |
Dec 24, 2019 | 10.75 | 10.75 | 10.57 | 10.61 | 282,500 | -0.09(-0.84%) |
Dec 23, 2019 | 10.76 | 10.77 | 10.58 | 10.70 | 752,707 | -0.02(-0.19%) |
Dec 20, 2019 | 10.83 | 10.91 | 10.64 | 10.72 | 2,908,700 | -0.03(-0.28%) |
Dec 19, 2019 | 10.70 | 10.79 | 10.58 | 10.75 | 816,844 | -0.02(-0.19%) |
Dec 18, 2019 | 10.69 | 10.78 | 10.54 | 10.77 | 1,193,345 | +0.13(+1.22%) |
Dec 17, 2019 | 10.65 | 10.72 | 10.57 | 10.64 | 991,655 | -0.03(-0.28%) |
Dec 16, 2019 | 10.68 | 10.94 | 10.64 | 10.67 | 992,704 | +0.13(+1.23%) |
Dec 13, 2019 | 11.03 | 11.26 | 10.48 | 10.54 | 1,661,600 | -0.50(-4.53%) |
Dec 12, 2019 | 10.55 | 11.07 | 10.46 | 11.04 | 2,203,476 | +0.51(+4.84%) |
Dec 11, 2019 | 10.16 | 10.64 | 10.09 | 10.53 | 2,473,792 | +0.47(+4.67%) |
Dec 10, 2019 | 10.05 | 10.09 | 9.690 | 10.06 | 1,884,982 | +0.04(+0.40%) |
Dec 09, 2019 | 10.01 | 10.16 | 9.880 | 10.02 | 837,175 | -0.07(-0.69%) |
Dec 06, 2019 | 9.760 | 10.10 | 9.720 | 10.09 | 1,273,600 | +0.60(+6.32%) |
Dec 05, 2019 | 9.570 | 9.625 | 9.330 | 9.490 | 866,332 | +0.00(+0.00%) |
Dec 04, 2019 | 9.630 | 9.850 | 9.445 | 9.490 | 1,042,266 | -0.03(-0.32%) |
Dec 03, 2019 | 9.760 | 9.760 | 9.230 | 9.520 | 1,876,405 | -0.49(-4.90%) |
Dec 02, 2019 | 10.00 | 10.42 | 9.890 | 10.01 | 1,427,996 | +0.15(+1.52%) |
Nov 29, 2019 | 9.950 | 10.01 | 9.820 | 9.860 | 424,300 | -0.12(-1.20%) |
Nov 27, 2019 | 9.940 | 10.09 | 9.800 | 9.980 | 879,000 | +0.08(+0.81%) |
Nov 26, 2019 | 9.880 | 10.09 | 9.810 | 9.900 | 1,242,632 | -0.10(-1.00%) |
Nov 25, 2019 | 9.740 | 10.05 | 9.550 | 10.00 | 988,704 | +0.33(+3.41%) |
Nov 22, 2019 | 9.620 | 9.785 | 9.545 | 9.670 | 942,000 | +0.18(+1.90%) |
Nov 21, 2019 | 9.540 | 9.560 | 9.340 | 9.490 | 1,181,565 | +0.03(+0.32%) |
Nov 20, 2019 | 10.08 | 10.08 | 9.310 | 9.460 | 2,493,196 | -0.70(-6.89%) |
Nov 19, 2019 | 9.810 | 10.22 | 9.780 | 10.16 | 2,614,566 | +0.43(+4.42%) |
Nov 18, 2019 | 9.810 | 9.835 | 9.525 | 9.730 | 1,458,979 | -0.23(-2.31%) |
Nov 15, 2019 | 10.21 | 10.34 | 9.830 | 9.960 | 2,160,800 | -0.13(-1.29%) |
Nov 14, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 1,004,777 | -0.09(-0.88%) |
Nov 13, 2019 | 10.35 | 10.47 | 10.03 | 10.18 | 2,042,759 | -0.37(-3.51%) |
Nov 12, 2019 | 10.88 | 10.97 | 10.54 | 10.55 | 1,827,989 | -0.30(-2.76%) |
Nov 11, 2019 | 10.89 | 10.98 | 10.71 | 10.85 | 1,195,100 | -0.21(-1.90%) |
Nov 08, 2019 | 10.77 | 11.15 | 10.66 | 11.06 | 1,750,700 | +0.21(+1.94%) |
Nov 07, 2019 | 10.60 | 11.02 | 10.60 | 10.85 | 2,423,389 | +0.44(+4.23%) |
Nov 06, 2019 | 10.61 | 10.71 | 10.21 | 10.41 | 3,500,184 | -0.24(-2.25%) |
Nov 05, 2019 | 10.98 | 11.21 | 10.63 | 10.65 | 4,434,254 | -0.40(-3.62%) |
Nov 04, 2019 | 10.54 | 11.14 | 10.33 | 11.05 | 5,580,181 | +0.86(+8.44%) |