Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.770 | 9.840 | 9.600 | 9.730 | 595,000 | -0.11(-1.12%) |
Jan 30, 2020 | 10.40 | 10.45 | 9.800 | 9.840 | 3,105,012 | -1.49(-13.15%) |
Jan 29, 2020 | 11.51 | 11.60 | 11.22 | 11.33 | 139,733 | +0.13(+1.16%) |
Jan 28, 2020 | 11.15 | 11.29 | 10.95 | 11.20 | 168,253 | +0.28(+2.56%) |
Jan 27, 2020 | 10.91 | 11.10 | 10.90 | 10.92 | 158,706 | -0.17(-1.53%) |
Jan 24, 2020 | 11.72 | 11.76 | 10.96 | 11.09 | 268,500 | -0.51(-4.40%) |
Jan 23, 2020 | 11.95 | 11.97 | 10.76 | 11.60 | 322,500 | -0.36(-3.01%) |
Jan 22, 2020 | 12.38 | 12.44 | 11.82 | 11.96 | 327,696 | -0.49(-3.94%) |
Jan 21, 2020 | 12.96 | 13.00 | 12.33 | 12.45 | 426,791 | -0.22(-1.74%) |
Jan 17, 2020 | 12.77 | 12.81 | 12.53 | 12.67 | 178,800 | -0.08(-0.63%) |
Jan 16, 2020 | 13.00 | 13.02 | 12.51 | 12.75 | 358,850 | -0.02(-0.16%) |
Jan 15, 2020 | 12.82 | 12.93 | 12.70 | 12.77 | 191,038 | +0.01(+0.08%) |
Jan 14, 2020 | 12.56 | 12.76 | 12.38 | 12.76 | 225,324 | +0.22(+1.75%) |
Jan 13, 2020 | 12.93 | 12.93 | 12.52 | 12.54 | 394,507 | -0.44(-3.39%) |
Jan 10, 2020 | 13.25 | 13.34 | 12.61 | 12.98 | 589,900 | +0.08(+0.62%) |
Jan 09, 2020 | 13.48 | 13.49 | 12.27 | 12.90 | 2,276,903 | +1.66(+14.77%) |
Jan 08, 2020 | 11.27 | 11.39 | 11.07 | 11.24 | 287,753 | +0.08(+0.72%) |
Jan 07, 2020 | 11.20 | 11.35 | 11.08 | 11.16 | 255,297 | +0.10(+0.90%) |
Jan 06, 2020 | 11.33 | 11.33 | 11.00 | 11.06 | 281,881 | -0.49(-4.24%) |
Jan 03, 2020 | 11.20 | 11.83 | 11.19 | 11.55 | 471,100 | +0.53(+4.81%) |
Jan 02, 2020 | 11.24 | 11.31 | 10.83 | 11.02 | 532,424 | +0.32(+2.99%) |
Dec 31, 2019 | 11.08 | 11.08 | 10.42 | 10.70 | 405,700 | -0.45(-4.04%) |
Dec 30, 2019 | 11.08 | 11.23 | 10.76 | 11.15 | 382,382 | +0.35(+3.24%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.49 | 10.80 | 450,900 | +0.36(+3.45%) |
Dec 26, 2019 | 10.35 | 10.58 | 10.28 | 10.44 | 262,331 | +0.25(+2.45%) |
Dec 24, 2019 | 10.19 | 10.35 | 10.13 | 10.19 | 98,400 | +0.17(+1.70%) |
Dec 23, 2019 | 9.760 | 10.19 | 9.640 | 10.02 | 303,598 | +0.43(+4.48%) |
Dec 20, 2019 | 9.670 | 9.810 | 9.380 | 9.590 | 696,300 | +0.17(+1.80%) |
Dec 19, 2019 | 9.030 | 9.540 | 8.970 | 9.420 | 313,188 | +0.43(+4.78%) |
Dec 18, 2019 | 8.810 | 9.030 | 8.750 | 8.990 | 356,643 | +0.07(+0.78%) |
Dec 17, 2019 | 8.760 | 8.945 | 8.620 | 8.920 | 277,969 | +0.21(+2.41%) |
Dec 16, 2019 | 9.020 | 9.025 | 8.640 | 8.710 | 462,234 | +0.16(+1.87%) |
Dec 13, 2019 | 8.420 | 8.650 | 8.340 | 8.550 | 256,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.410 | 8.600 | 8.320 | 8.540 | 189,045 | +0.45(+5.56%) |
Dec 11, 2019 | 7.910 | 8.130 | 7.880 | 8.090 | 362,615 | +0.29(+3.72%) |
Dec 10, 2019 | 7.850 | 7.940 | 7.740 | 7.800 | 277,991 | -0.07(-0.89%) |
Dec 09, 2019 | 7.870 | 7.980 | 7.740 | 7.870 | 224,153 | +0.02(+0.25%) |
Dec 06, 2019 | 7.850 | 7.980 | 7.790 | 7.850 | 147,500 | +0.05(+0.64%) |
Dec 05, 2019 | 7.970 | 8.000 | 7.760 | 7.800 | 180,882 | -0.15(-1.89%) |
Dec 04, 2019 | 8.030 | 8.070 | 7.875 | 7.950 | 221,408 | +0.41(+5.44%) |
Dec 03, 2019 | 7.620 | 7.730 | 7.530 | 7.540 | 230,454 | -0.17(-2.20%) |
Dec 02, 2019 | 7.650 | 7.765 | 7.560 | 7.710 | 417,074 | -0.09(-1.15%) |
Nov 29, 2019 | 7.650 | 7.830 | 7.610 | 7.800 | 144,200 | +0.09(+1.17%) |
Nov 27, 2019 | 7.650 | 8.040 | 7.630 | 7.710 | 735,600 | -0.10(-1.28%) |
Nov 26, 2019 | 7.500 | 7.850 | 7.450 | 7.810 | 618,109 | +0.37(+4.97%) |
Nov 25, 2019 | 7.020 | 7.440 | 7.000 | 7.440 | 389,971 | +0.44(+6.29%) |
Nov 22, 2019 | 7.420 | 7.430 | 6.950 | 7.000 | 608,300 | -0.22(-3.05%) |
Nov 21, 2019 | 7.490 | 7.490 | 7.200 | 7.220 | 573,660 | -0.23(-3.09%) |
Nov 20, 2019 | 7.310 | 7.600 | 7.310 | 7.450 | 258,750 | +0.07(+0.95%) |
Nov 19, 2019 | 7.370 | 7.500 | 7.370 | 7.380 | 129,556 | +0.03(+0.41%) |
Nov 18, 2019 | 7.640 | 7.700 | 7.320 | 7.350 | 316,427 | -0.33(-4.30%) |
Nov 15, 2019 | 7.360 | 7.760 | 7.350 | 7.680 | 270,800 | +0.29(+3.92%) |
Nov 14, 2019 | 7.480 | 7.480 | 7.340 | 7.390 | 105,551 | -0.10(-1.34%) |
Nov 13, 2019 | 7.430 | 7.630 | 7.430 | 7.490 | 157,525 | +0.01(+0.13%) |
Nov 12, 2019 | 7.590 | 7.710 | 7.440 | 7.480 | 105,831 | -0.18(-2.35%) |
Nov 11, 2019 | 7.660 | 7.710 | 7.540 | 7.660 | 134,304 | +0.03(+0.39%) |
Nov 08, 2019 | 7.390 | 7.730 | 7.390 | 7.630 | 154,100 | +0.18(+2.42%) |
Nov 07, 2019 | 7.430 | 7.580 | 7.390 | 7.450 | 231,920 | +0.00(+0.00%) |
Nov 06, 2019 | 7.390 | 7.470 | 7.310 | 7.450 | 619,321 | +0.03(+0.40%) |
Nov 05, 2019 | 7.330 | 7.440 | 7.260 | 7.420 | 199,431 | +0.03(+0.41%) |
Nov 04, 2019 | 7.460 | 7.510 | 7.330 | 7.390 | 127,831 | +0.10(+1.37%) |