Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.01 | 10.08 | 9.840 | 10.06 | 17,600 | +0.06(+0.60%) |
Jan 30, 2020 | 10.12 | 10.15 | 9.900 | 10.00 | 14,783 | -0.14(-1.38%) |
Jan 29, 2020 | 10.05 | 10.24 | 9.950 | 10.14 | 28,075 | -0.03(-0.29%) |
Jan 28, 2020 | 10.07 | 10.20 | 10.00 | 10.17 | 11,475 | +0.16(+1.60%) |
Jan 27, 2020 | 10.00 | 10.22 | 9.920 | 10.01 | 33,905 | -0.20(-1.96%) |
Jan 24, 2020 | 9.780 | 10.21 | 9.750 | 10.21 | 33,000 | +0.54(+5.58%) |
Jan 23, 2020 | 10.03 | 10.12 | 9.630 | 9.670 | 76,557 | -0.45(-4.45%) |
Jan 22, 2020 | 10.23 | 10.30 | 9.930 | 10.12 | 37,422 | -0.05(-0.49%) |
Jan 21, 2020 | 10.13 | 10.39 | 10.00 | 10.17 | 46,611 | -0.02(-0.20%) |
Jan 17, 2020 | 9.980 | 10.19 | 9.900 | 10.19 | 38,000 | +0.28(+2.83%) |
Jan 16, 2020 | 9.960 | 10.40 | 9.900 | 9.910 | 34,286 | -0.05(-0.50%) |
Jan 15, 2020 | 10.20 | 10.42 | 9.945 | 9.960 | 52,139 | -0.27(-2.64%) |
Jan 14, 2020 | 10.30 | 10.46 | 10.21 | 10.23 | 45,645 | -0.04(-0.39%) |
Jan 13, 2020 | 9.970 | 10.47 | 9.970 | 10.27 | 53,029 | +0.34(+3.42%) |
Jan 10, 2020 | 10.21 | 10.31 | 9.820 | 9.930 | 132,600 | -0.68(-6.41%) |
Jan 09, 2020 | 10.80 | 11.24 | 10.26 | 10.61 | 79,357 | -0.15(-1.39%) |
Jan 08, 2020 | 10.99 | 11.39 | 10.74 | 10.76 | 72,022 | -0.24(-2.18%) |
Jan 07, 2020 | 10.50 | 11.08 | 10.50 | 11.00 | 89,288 | +0.40(+3.77%) |
Jan 06, 2020 | 10.06 | 10.71 | 10.06 | 10.60 | 54,447 | +0.44(+4.33%) |
Jan 03, 2020 | 10.26 | 10.60 | 10.02 | 10.16 | 43,700 | -0.04(-0.39%) |
Jan 02, 2020 | 10.08 | 10.39 | 10.00 | 10.20 | 135,803 | +0.30(+3.03%) |
Dec 31, 2019 | 10.12 | 10.57 | 9.895 | 9.900 | 107,400 | -0.15(-1.49%) |
Dec 30, 2019 | 10.39 | 10.96 | 9.950 | 10.05 | 66,791 | -0.25(-2.43%) |
Dec 27, 2019 | 10.62 | 11.38 | 10.30 | 10.30 | 36,800 | -0.35(-3.29%) |
Dec 26, 2019 | 10.85 | 11.02 | 10.52 | 10.65 | 20,198 | -0.34(-3.09%) |
Dec 24, 2019 | 11.05 | 11.60 | 10.99 | 10.99 | 23,400 | -0.19(-1.70%) |
Dec 23, 2019 | 11.65 | 11.72 | 11.07 | 11.18 | 28,418 | -0.38(-3.29%) |
Dec 20, 2019 | 11.34 | 11.74 | 11.14 | 11.56 | 53,600 | +0.13(+1.14%) |
Dec 19, 2019 | 11.37 | 11.53 | 11.08 | 11.43 | 44,588 | +0.06(+0.53%) |
Dec 18, 2019 | 11.20 | 11.52 | 11.07 | 11.37 | 48,387 | +0.25(+2.25%) |
Dec 17, 2019 | 11.91 | 11.91 | 11.03 | 11.12 | 59,213 | -0.60(-5.12%) |
Dec 16, 2019 | 11.43 | 12.42 | 11.17 | 11.72 | 161,264 | +0.50(+4.46%) |
Dec 13, 2019 | 11.28 | 11.49 | 11.00 | 11.22 | 28,900 | -0.08(-0.71%) |
Dec 12, 2019 | 10.70 | 11.45 | 10.66 | 11.30 | 42,282 | +0.44(+4.05%) |
Dec 11, 2019 | 10.65 | 10.92 | 10.31 | 10.86 | 77,224 | +0.21(+1.97%) |
Dec 10, 2019 | 10.04 | 10.90 | 10.04 | 10.65 | 71,361 | +0.65(+6.50%) |
Dec 09, 2019 | 10.20 | 10.30 | 10.00 | 10.00 | 121,877 | -0.43(-4.12%) |
Dec 06, 2019 | 10.37 | 11.08 | 10.07 | 10.43 | 73,300 | -0.02(-0.19%) |
Dec 05, 2019 | 9.830 | 10.52 | 9.810 | 10.45 | 28,414 | +0.64(+6.52%) |
Dec 04, 2019 | 9.960 | 10.11 | 9.800 | 9.810 | 23,996 | -0.22(-2.19%) |
Dec 03, 2019 | 10.14 | 10.15 | 9.800 | 10.03 | 16,291 | -0.13(-1.28%) |
Dec 02, 2019 | 10.25 | 10.55 | 9.910 | 10.16 | 21,345 | -0.03(-0.29%) |
Nov 29, 2019 | 10.24 | 10.38 | 10.01 | 10.19 | 9,000 | +0.02(+0.20%) |
Nov 27, 2019 | 10.15 | 10.38 | 9.990 | 10.17 | 25,500 | +0.11(+1.09%) |
Nov 26, 2019 | 10.36 | 10.75 | 10.04 | 10.06 | 39,900 | -0.29(-2.80%) |
Nov 25, 2019 | 10.80 | 11.01 | 10.35 | 10.35 | 37,618 | -0.45(-4.17%) |
Nov 22, 2019 | 10.59 | 10.95 | 10.18 | 10.80 | 58,000 | +0.31(+2.96%) |
Nov 21, 2019 | 10.44 | 10.68 | 10.01 | 10.49 | 35,926 | +0.08(+0.77%) |
Nov 20, 2019 | 10.50 | 10.82 | 10.41 | 10.41 | 43,584 | -0.12(-1.14%) |
Nov 19, 2019 | 10.51 | 10.94 | 10.44 | 10.53 | 35,652 | -0.05(-0.47%) |
Nov 18, 2019 | 10.42 | 10.60 | 10.15 | 10.58 | 62,498 | +0.16(+1.54%) |
Nov 15, 2019 | 10.23 | 10.44 | 9.970 | 10.42 | 68,300 | +0.21(+2.06%) |
Nov 14, 2019 | 10.09 | 10.21 | 9.820 | 10.21 | 28,439 | +0.17(+1.69%) |
Nov 13, 2019 | 10.11 | 10.13 | 9.800 | 10.04 | 15,518 | -0.11(-1.08%) |
Nov 12, 2019 | 10.23 | 10.25 | 9.810 | 10.15 | 63,305 | +0.00(+0.00%) |
Nov 11, 2019 | 10.52 | 10.52 | 9.990 | 10.15 | 24,779 | +0.08(+0.79%) |
Nov 08, 2019 | 9.630 | 10.10 | 9.220 | 10.07 | 35,700 | +0.44(+4.57%) |
Nov 07, 2019 | 9.790 | 9.790 | 9.250 | 9.630 | 42,888 | -0.19(-1.93%) |
Nov 06, 2019 | 9.370 | 9.845 | 9.040 | 9.820 | 64,323 | +0.46(+4.91%) |
Nov 05, 2019 | 9.780 | 9.825 | 9.310 | 9.360 | 112,488 | -0.48(-4.88%) |
Nov 04, 2019 | 10.32 | 10.61 | 9.780 | 9.840 | 74,379 | -0.45(-4.37%) |