Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.21 | 11.30 | 11.14 | 11.20 | 86,200 | -0.03(-0.27%) |
Jan 30, 2020 | 11.30 | 11.38 | 11.11 | 11.23 | 86,553 | -0.13(-1.14%) |
Jan 29, 2020 | 11.45 | 11.45 | 11.32 | 11.36 | 38,231 | -0.08(-0.70%) |
Jan 28, 2020 | 11.37 | 11.55 | 11.31 | 11.44 | 82,605 | +0.07(+0.62%) |
Jan 27, 2020 | 11.30 | 11.45 | 11.30 | 11.37 | 86,400 | -0.05(-0.44%) |
Jan 24, 2020 | 11.45 | 11.53 | 11.41 | 11.42 | 61,300 | +0.01(+0.04%) |
Jan 23, 2020 | 11.55 | 11.55 | 11.31 | 11.41 | 174,527 | -0.20(-1.68%) |
Jan 22, 2020 | 11.41 | 11.69 | 11.36 | 11.61 | 50,292 | +0.22(+1.93%) |
Jan 21, 2020 | 11.32 | 11.44 | 11.29 | 11.39 | 177,930 | +0.03(+0.26%) |
Jan 17, 2020 | 11.40 | 11.49 | 11.20 | 11.36 | 226,800 | +0.24(+2.16%) |
Jan 16, 2020 | 11.16 | 11.21 | 11.00 | 11.12 | 201,010 | +0.03(+0.27%) |
Jan 15, 2020 | 11.07 | 11.16 | 10.98 | 11.09 | 251,682 | +0.04(+0.32%) |
Jan 14, 2020 | 11.02 | 11.11 | 10.91 | 11.05 | 167,529 | +0.04(+0.41%) |
Jan 13, 2020 | 10.51 | 11.07 | 10.48 | 11.01 | 203,917 | +0.55(+5.26%) |
Jan 10, 2020 | 10.50 | 10.55 | 10.23 | 10.46 | 300,600 | +0.01(+0.10%) |
Jan 09, 2020 | 10.22 | 10.51 | 10.22 | 10.45 | 137,720 | +0.17(+1.65%) |
Jan 08, 2020 | 10.16 | 10.39 | 10.00 | 10.28 | 350,516 | +0.16(+1.58%) |
Jan 07, 2020 | 10.00 | 10.15 | 10.00 | 10.12 | 263,325 | +0.09(+0.90%) |
Jan 06, 2020 | 9.880 | 10.08 | 9.775 | 10.03 | 300,428 | +0.00(+0.00%) |
Jan 03, 2020 | 9.500 | 10.90 | 9.478 | 10.03 | 1,103,500 | -1.14(-10.21%) |
Jan 02, 2020 | 11.43 | 11.43 | 10.68 | 11.17 | 278,746 | -0.14(-1.24%) |
Dec 31, 2019 | 11.17 | 11.43 | 11.17 | 11.31 | 68,500 | +0.14(+1.25%) |
Dec 30, 2019 | 11.47 | 11.49 | 11.09 | 11.17 | 144,351 | -0.30(-2.62%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.42 | 11.47 | 71,700 | -0.14(-1.21%) |
Dec 26, 2019 | 11.57 | 11.70 | 11.48 | 11.61 | 33,600 | +0.04(+0.35%) |
Dec 24, 2019 | 11.38 | 11.70 | 11.38 | 11.57 | 34,700 | +0.20(+1.76%) |
Dec 23, 2019 | 11.58 | 11.58 | 11.31 | 11.37 | 79,412 | -0.19(-1.64%) |
Dec 20, 2019 | 11.77 | 11.87 | 11.49 | 11.56 | 259,000 | -0.21(-1.78%) |
Dec 19, 2019 | 11.93 | 12.09 | 11.74 | 11.77 | 82,333 | -0.12(-1.01%) |
Dec 18, 2019 | 11.63 | 11.91 | 11.60 | 11.89 | 61,109 | +0.32(+2.77%) |
Dec 17, 2019 | 11.35 | 11.67 | 11.28 | 11.57 | 217,673 | +0.20(+1.76%) |
Dec 16, 2019 | 11.44 | 11.63 | 11.33 | 11.37 | 53,962 | -0.05(-0.44%) |
Dec 13, 2019 | 11.52 | 11.60 | 11.36 | 11.42 | 51,400 | -0.13(-1.13%) |
Dec 12, 2019 | 11.48 | 11.65 | 11.48 | 11.55 | 55,059 | +0.02(+0.17%) |
Dec 11, 2019 | 11.18 | 11.55 | 11.18 | 11.53 | 117,905 | +0.35(+3.13%) |
Dec 10, 2019 | 11.30 | 11.42 | 11.16 | 11.18 | 45,699 | -0.15(-1.32%) |
Dec 09, 2019 | 11.08 | 11.36 | 10.98 | 11.33 | 150,255 | +0.22(+1.98%) |
Dec 06, 2019 | 11.21 | 11.29 | 11.08 | 11.11 | 91,400 | -0.07(-0.63%) |
Dec 05, 2019 | 11.33 | 11.38 | 11.12 | 11.18 | 88,962 | -0.08(-0.67%) |
Dec 04, 2019 | 11.40 | 11.49 | 11.21 | 11.26 | 90,463 | -0.04(-0.40%) |
Dec 03, 2019 | 11.31 | 11.34 | 11.14 | 11.30 | 51,288 | -0.06(-0.53%) |
Dec 02, 2019 | 11.46 | 11.50 | 11.31 | 11.36 | 70,346 | -0.10(-0.87%) |
Nov 29, 2019 | 11.25 | 11.47 | 11.10 | 11.46 | 29,800 | +0.13(+1.15%) |
Nov 27, 2019 | 11.36 | 11.39 | 11.13 | 11.33 | 36,600 | +0.02(+0.13%) |
Nov 26, 2019 | 11.37 | 11.57 | 11.29 | 11.31 | 108,649 | -0.02(-0.13%) |
Nov 25, 2019 | 11.20 | 11.35 | 11.06 | 11.33 | 150,643 | +0.09(+0.80%) |
Nov 22, 2019 | 11.23 | 11.29 | 11.10 | 11.24 | 28,500 | +0.09(+0.81%) |
Nov 21, 2019 | 10.97 | 11.16 | 10.94 | 11.15 | 65,818 | +0.17(+1.50%) |
Nov 20, 2019 | 11.03 | 11.06 | 10.91 | 10.98 | 102,581 | -0.12(-1.04%) |
Nov 19, 2019 | 11.21 | 11.26 | 11.07 | 11.10 | 85,930 | -0.04(-0.36%) |
Nov 18, 2019 | 10.92 | 11.18 | 10.88 | 11.14 | 100,337 | +0.23(+2.11%) |
Nov 15, 2019 | 11.08 | 11.08 | 10.87 | 10.91 | 73,400 | -0.10(-0.91%) |
Nov 14, 2019 | 10.90 | 11.08 | 10.83 | 11.01 | 74,059 | +0.13(+1.19%) |
Nov 13, 2019 | 10.62 | 10.98 | 10.58 | 10.88 | 74,685 | +0.20(+1.87%) |
Nov 12, 2019 | 10.39 | 10.69 | 10.27 | 10.68 | 64,676 | +0.26(+2.50%) |
Nov 11, 2019 | 10.75 | 10.85 | 10.40 | 10.42 | 56,399 | -0.48(-4.40%) |
Nov 08, 2019 | 10.73 | 10.94 | 10.72 | 10.90 | 80,200 | +0.07(+0.65%) |
Nov 07, 2019 | 11.00 | 11.00 | 9.618 | 10.83 | 86,893 | +0.03(+0.28%) |
Nov 06, 2019 | 10.70 | 10.96 | 10.70 | 10.80 | 124,895 | +0.10(+0.93%) |
Nov 05, 2019 | 10.25 | 10.73 | 10.25 | 10.70 | 127,674 | +0.41(+3.98%) |
Nov 04, 2019 | 10.08 | 10.30 | 10.02 | 10.29 | 96,706 | +0.25(+2.49%) |