Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.06 | 10.07 | 9.897 | 10.01 | 73,828 | -0.06(-0.57%) |
Jan 30, 2020 | 10.27 | 10.36 | 9.888 | 10.07 | 203,613 | -0.07(-0.66%) |
Jan 29, 2020 | 9.888 | 10.14 | 9.830 | 10.14 | 130,538 | +0.31(+3.11%) |
Jan 28, 2020 | 9.754 | 10.08 | 9.716 | 9.830 | 69,385 | +0.11(+1.18%) |
Jan 27, 2020 | 9.706 | 9.802 | 9.295 | 9.716 | 114,875 | +0.15(+1.60%) |
Jan 24, 2020 | 9.563 | 9.913 | 9.477 | 9.563 | 83,135 | +0.13(+1.42%) |
Jan 23, 2020 | 9.419 | 9.553 | 9.276 | 9.429 | 50,854 | -0.01(-0.10%) |
Jan 22, 2020 | 9.706 | 9.725 | 9.295 | 9.438 | 103,381 | -0.20(-2.08%) |
Jan 21, 2020 | 10.10 | 10.10 | 9.524 | 9.639 | 189,825 | -0.39(-3.91%) |
Jan 17, 2020 | 10.12 | 10.12 | 9.917 | 10.03 | 71,527 | +0.07(+0.67%) |
Jan 16, 2020 | 9.945 | 10.14 | 9.907 | 9.964 | 71,098 | +0.09(+0.87%) |
Jan 15, 2020 | 9.974 | 10.06 | 9.811 | 9.878 | 81,019 | -0.07(-0.67%) |
Jan 14, 2020 | 9.764 | 9.994 | 9.764 | 9.945 | 27,843 | +0.26(+2.67%) |
Jan 13, 2020 | 9.761 | 9.904 | 9.620 | 9.687 | 36,687 | +0.03(+0.30%) |
Jan 10, 2020 | 9.945 | 10.02 | 9.620 | 9.658 | 37,227 | -0.26(-2.60%) |
Jan 09, 2020 | 9.687 | 9.927 | 9.687 | 9.917 | 44,374 | +0.27(+2.77%) |
Jan 08, 2020 | 9.744 | 10.02 | 9.601 | 9.649 | 31,080 | -0.08(-0.79%) |
Jan 07, 2020 | 10.15 | 10.26 | 9.563 | 9.725 | 124,982 | -0.42(-4.15%) |
Jan 06, 2020 | 9.611 | 10.35 | 9.611 | 10.15 | 67,732 | +0.54(+5.57%) |
Jan 03, 2020 | 9.438 | 9.725 | 9.438 | 9.611 | 71,318 | +0.17(+1.82%) |
Jan 02, 2020 | 8.989 | 9.534 | 8.989 | 9.438 | 75,958 | +0.45(+5.00%) |
Dec 31, 2019 | 9.123 | 9.294 | 8.989 | 8.989 | 548,484 | -0.16(-1.78%) |
Dec 30, 2019 | 9.563 | 9.563 | 9.085 | 9.152 | 97,887 | -0.41(-4.30%) |
Dec 27, 2019 | 9.716 | 9.820 | 9.563 | 9.563 | 59,397 | -0.14(-1.48%) |
Dec 26, 2019 | 10.21 | 10.42 | 9.601 | 9.706 | 110,646 | -0.49(-4.78%) |
Dec 24, 2019 | 10.37 | 10.39 | 10.04 | 10.19 | 33,567 | -0.19(-1.84%) |
Dec 23, 2019 | 10.23 | 10.49 | 10.23 | 10.39 | 27,926 | +0.20(+1.97%) |
Dec 20, 2019 | 10.47 | 10.52 | 10.14 | 10.18 | 49,881 | -0.12(-1.21%) |
Dec 19, 2019 | 10.27 | 10.51 | 10.20 | 10.31 | 46,775 | +0.20(+1.99%) |
Dec 18, 2019 | 9.754 | 10.40 | 9.754 | 10.11 | 92,155 | +0.40(+4.14%) |
Dec 17, 2019 | 9.161 | 9.773 | 9.161 | 9.706 | 68,247 | +0.44(+4.75%) |
Dec 16, 2019 | 8.999 | 9.333 | 8.999 | 9.266 | 35,313 | +0.33(+3.64%) |
Dec 13, 2019 | 9.085 | 9.132 | 8.941 | 8.941 | 43,711 | -0.14(-1.58%) |
Dec 12, 2019 | 8.903 | 9.085 | 8.903 | 9.085 | 26,762 | +0.18(+2.04%) |
Dec 11, 2019 | 9.027 | 9.051 | 8.858 | 8.903 | 18,146 | -0.09(-0.96%) |
Dec 10, 2019 | 8.530 | 9.056 | 8.501 | 8.989 | 50,834 | +0.46(+5.38%) |
Dec 09, 2019 | 8.587 | 8.713 | 8.349 | 8.530 | 64,690 | -0.08(-0.89%) |
Dec 06, 2019 | 8.358 | 8.750 | 8.358 | 8.606 | 24,260 | +0.15(+1.81%) |
Dec 05, 2019 | 8.377 | 8.549 | 8.272 | 8.453 | 25,061 | +0.11(+1.26%) |
Dec 04, 2019 | 8.186 | 8.516 | 8.012 | 8.348 | 46,726 | +0.21(+2.59%) |
Dec 03, 2019 | 7.966 | 8.214 | 7.908 | 8.138 | 21,979 | +0.09(+1.07%) |
Dec 02, 2019 | 8.606 | 8.614 | 8.052 | 8.052 | 45,461 | -0.34(-4.10%) |
Nov 29, 2019 | 8.233 | 8.511 | 8.233 | 8.396 | 16,522 | +0.16(+1.97%) |
Nov 27, 2019 | 8.377 | 8.552 | 8.233 | 8.233 | 45,593 | -0.33(-3.80%) |
Nov 26, 2019 | 8.520 | 8.664 | 8.365 | 8.559 | 26,989 | -0.01(-0.11%) |
Nov 25, 2019 | 8.396 | 8.712 | 8.272 | 8.568 | 49,470 | +0.31(+3.70%) |
Nov 22, 2019 | 8.511 | 8.779 | 8.081 | 8.262 | 106,559 | +0.13(+1.65%) |
Nov 21, 2019 | 7.736 | 8.183 | 7.698 | 8.128 | 69,214 | +0.39(+5.07%) |
Nov 20, 2019 | 8.128 | 8.128 | 7.698 | 7.736 | 141,934 | -0.37(-4.60%) |
Nov 19, 2019 | 8.568 | 8.568 | 8.061 | 8.109 | 123,708 | -0.50(-5.78%) |
Nov 18, 2019 | 9.276 | 9.434 | 8.233 | 8.606 | 201,176 | -0.74(-7.88%) |
Nov 15, 2019 | 9.850 | 9.989 | 9.123 | 9.343 | 150,062 | -0.33(-3.46%) |
Nov 14, 2019 | 9.744 | 9.802 | 9.620 | 9.677 | 20,881 | -0.03(-0.30%) |
Nov 13, 2019 | 9.897 | 10.13 | 9.544 | 9.706 | 61,641 | -0.19(-1.93%) |
Nov 12, 2019 | 10.04 | 10.23 | 9.897 | 9.897 | 74,614 | -0.17(-1.71%) |
Nov 11, 2019 | 10.54 | 10.60 | 9.821 | 10.07 | 47,761 | -0.46(-4.36%) |
Nov 08, 2019 | 10.68 | 10.75 | 10.52 | 10.53 | 49,672 | -0.15(-1.43%) |
Nov 07, 2019 | 10.93 | 11.00 | 10.37 | 10.68 | 53,035 | -0.30(-2.76%) |
Nov 06, 2019 | 11.61 | 11.89 | 10.77 | 10.99 | 176,081 | -0.50(-4.38%) |
Nov 05, 2019 | 10.81 | 12.13 | 10.81 | 11.49 | 158,983 | +0.38(+3.46%) |
Nov 04, 2019 | 10.34 | 11.21 | 10.34 | 11.10 | 84,011 | +0.88(+8.59%) |