Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.857 | 9.857 | 9.857 | 745 | +0.00(+0.00%) | |
Jan 30, 2020 | 9.857 | 9.857 | 9.857 | 200 | +0.00(+0.00%) | |
Jan 29, 2020 | 9.857 | 9.857 | 9.857 | 9.857 | 221 | +0.19(+1.98%) |
Jan 28, 2020 | 9.665 | 9.665 | 9.665 | 483 | +0.00(+0.00%) | |
Jan 27, 2020 | 9.820 | 9.945 | 9.614 | 9.665 | 12,186 | -0.22(-2.24%) |
Jan 24, 2020 | 10.24 | 10.85 | 9.879 | 9.886 | 5,565 | -0.14(-1.40%) |
Jan 23, 2020 | 10.00 | 10.36 | 10.00 | 10.03 | 7,514 | +0.19(+1.95%) |
Jan 22, 2020 | 9.857 | 9.857 | 9.835 | 9.835 | 1,193 | -0.08(-0.82%) |
Jan 21, 2020 | 10.01 | 10.01 | 9.820 | 9.916 | 5,509 | -0.12(-1.18%) |
Jan 17, 2020 | 10.35 | 10.37 | 10.02 | 10.03 | 2,171 | -0.35(-3.34%) |
Jan 16, 2020 | 10.38 | 10.38 | 10.38 | 10.38 | 1,187 | -0.01(-0.07%) |
Jan 15, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 2,417 | -0.07(-0.67%) |
Jan 14, 2020 | 10.51 | 10.65 | 10.35 | 10.46 | 18,800 | +0.21(+2.02%) |
Jan 13, 2020 | 11.25 | 11.25 | 10.25 | 10.25 | 766 | -0.31(-2.97%) |
Jan 10, 2020 | 10.56 | 10.56 | 10.56 | 574 | +0.00(+0.00%) | |
Jan 09, 2020 | 11.05 | 11.05 | 10.56 | 10.56 | 6,632 | -0.38(-3.51%) |
Jan 08, 2020 | 11.09 | 11.13 | 10.76 | 10.95 | 11,307 | -0.30(-2.71%) |
Jan 07, 2020 | 11.31 | 11.31 | 11.12 | 11.25 | 2,307 | -0.22(-1.96%) |
Jan 06, 2020 | 11.14 | 11.57 | 11.14 | 11.48 | 7,495 | -0.61(-5.06%) |
Jan 03, 2020 | 12.09 | 12.09 | 12.09 | 848 | +0.00(+0.00%) | |
Jan 02, 2020 | 11.10 | 12.38 | 11.10 | 12.09 | 3,947 | -0.25(-2.02%) |
Dec 31, 2019 | 11.79 | 12.34 | 11.60 | 12.34 | 5,565 | +0.11(+0.90%) |
Dec 30, 2019 | 12.07 | 12.35 | 10.89 | 12.23 | 27,838 | -0.38(-3.04%) |
Dec 27, 2019 | 12.98 | 12.98 | 11.32 | 12.61 | 14,117 | -0.18(-1.38%) |
Dec 26, 2019 | 12.65 | 13.26 | 12.55 | 12.79 | 41,392 | +1.11(+9.52%) |
Dec 24, 2019 | 11.05 | 12.52 | 11.05 | 11.68 | 32,171 | +1.19(+11.39%) |
Dec 23, 2019 | 10.31 | 10.87 | 10.19 | 10.48 | 3,446 | +0.06(+0.57%) |
Dec 20, 2019 | 10.63 | 10.63 | 10.38 | 10.42 | 5,836 | -0.15(-1.46%) |
Dec 19, 2019 | 10.31 | 10.69 | 10.31 | 10.58 | 6,916 | +0.27(+2.57%) |
Dec 18, 2019 | 10.31 | 10.78 | 9.989 | 10.31 | 27,920 | +0.22(+2.19%) |
Dec 17, 2019 | 10.55 | 10.55 | 9.688 | 10.09 | 3,696 | -0.22(-2.14%) |
Dec 16, 2019 | 10.72 | 10.72 | 10.08 | 10.31 | 12,075 | -0.51(-4.70%) |
Dec 13, 2019 | 10.87 | 11.06 | 10.58 | 10.82 | 23,076 | +0.13(+1.17%) |
Dec 12, 2019 | 10.19 | 11.12 | 10.19 | 10.70 | 30,384 | +0.37(+3.57%) |
Dec 11, 2019 | 10.05 | 10.33 | 9.621 | 10.33 | 6,373 | +0.34(+3.37%) |
Dec 10, 2019 | 9.991 | 9.991 | 9.991 | 9.991 | 1,653 | -0.25(-2.44%) |
Dec 09, 2019 | 10.30 | 10.47 | 9.686 | 10.24 | 9,073 | -0.04(-0.42%) |
Dec 06, 2019 | 9.400 | 10.30 | 9.400 | 10.28 | 1,764 | +0.41(+4.18%) |
Dec 05, 2019 | 10.39 | 10.87 | 9.872 | 9.872 | 8,409 | -0.88(-8.16%) |
Dec 04, 2019 | 10.75 | 10.75 | 10.75 | 153 | +0.00(+0.00%) | |
Dec 03, 2019 | 10.39 | 10.75 | 10.39 | 10.75 | 1,071 | -0.09(-0.85%) |
Dec 02, 2019 | 10.52 | 10.86 | 10.52 | 10.84 | 3,207 | +0.48(+4.66%) |
Nov 29, 2019 | 10.48 | 10.48 | 10.36 | 10.36 | 950 | -0.52(-4.78%) |
Nov 27, 2019 | 10.79 | 11.14 | 10.34 | 10.88 | 15,746 | -0.32(-2.86%) |
Nov 26, 2019 | 9.010 | 11.20 | 8.995 | 11.20 | 67,921 | +2.17(+24.08%) |
Nov 25, 2019 | 8.958 | 9.024 | 8.796 | 9.024 | 6,998 | +0.27(+3.03%) |
Nov 22, 2019 | 8.582 | 8.759 | 8.556 | 8.759 | 5,022 | +0.21(+2.41%) |
Nov 21, 2019 | 8.590 | 8.943 | 8.546 | 8.553 | 3,128 | -0.21(-2.35%) |
Nov 20, 2019 | 8.242 | 8.759 | 8.242 | 8.759 | 2,379 | +0.29(+3.39%) |
Nov 19, 2019 | 8.516 | 8.616 | 8.387 | 8.472 | 37,550 | -0.29(-3.28%) |
Nov 18, 2019 | 8.398 | 8.759 | 8.398 | 8.759 | 2,030 | +0.10(+1.19%) |
Nov 15, 2019 | 8.104 | 8.656 | 7.757 | 8.656 | 31,492 | +0.45(+5.48%) |
Nov 14, 2019 | 7.735 | 8.207 | 7.735 | 8.207 | 12,944 | +0.47(+6.10%) |
Nov 13, 2019 | 7.728 | 8.067 | 7.728 | 7.735 | 4,224 | -0.16(-2.05%) |
Nov 12, 2019 | 8.185 | 8.185 | 7.883 | 7.897 | 17,115 | -0.24(-3.01%) |
Nov 11, 2019 | 8.185 | 8.185 | 8.030 | 8.142 | 776 | -0.07(-0.87%) |
Nov 08, 2019 | 8.767 | 8.767 | 7.853 | 8.214 | 12,759 | -0.02(-0.30%) |
Nov 07, 2019 | 8.234 | 8.307 | 7.981 | 8.239 | 4,553 | -0.21(-2.46%) |
Nov 06, 2019 | 7.938 | 8.447 | 7.938 | 8.447 | 730 | +0.16(+1.90%) |
Nov 05, 2019 | 7.974 | 8.289 | 7.974 | 8.289 | 1,708 | +0.05(+0.65%) |
Nov 04, 2019 | 7.902 | 8.533 | 7.659 | 8.235 | 17,047 | +0.31(+3.93%) |