Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.16 | 12.57 | 11.83 | 11.89 | 793,567 | -0.07(-0.58%) |
Jan 30, 2020 | 11.96 | 12.11 | 11.60 | 11.96 | 434,335 | -0.15(-1.20%) |
Jan 29, 2020 | 12.12 | 12.28 | 11.96 | 12.11 | 321,229 | +0.06(+0.51%) |
Jan 28, 2020 | 12.07 | 12.21 | 11.79 | 12.05 | 452,708 | -0.03(-0.25%) |
Jan 27, 2020 | 12.15 | 12.51 | 11.98 | 12.08 | 687,769 | -0.47(-3.77%) |
Jan 24, 2020 | 12.89 | 12.89 | 12.28 | 12.55 | 567,488 | -0.31(-2.38%) |
Jan 23, 2020 | 12.58 | 12.91 | 12.31 | 12.86 | 649,091 | -0.02(-0.12%) |
Jan 22, 2020 | 12.53 | 12.93 | 12.47 | 12.87 | 794,759 | +0.47(+3.76%) |
Jan 21, 2020 | 12.40 | 12.44 | 12.21 | 12.41 | 762,499 | -0.07(-0.55%) |
Jan 17, 2020 | 12.57 | 12.72 | 12.36 | 12.47 | 578,484 | +0.02(+0.12%) |
Jan 16, 2020 | 12.72 | 12.83 | 12.28 | 12.46 | 888,896 | -0.15(-1.15%) |
Jan 15, 2020 | 12.02 | 12.80 | 12.02 | 12.60 | 1,817,217 | +0.52(+4.30%) |
Jan 14, 2020 | 11.58 | 12.96 | 11.50 | 12.08 | 2,814,520 | +1.01(+9.10%) |
Jan 13, 2020 | 10.28 | 11.19 | 10.24 | 11.08 | 1,224,174 | +0.86(+8.45%) |
Jan 10, 2020 | 9.961 | 10.31 | 9.892 | 10.21 | 736,098 | +0.22(+2.22%) |
Jan 09, 2020 | 10.37 | 10.37 | 9.854 | 9.992 | 739,831 | -0.35(-3.40%) |
Jan 08, 2020 | 10.18 | 10.45 | 10.18 | 10.34 | 684,935 | +0.20(+1.96%) |
Jan 07, 2020 | 10.05 | 10.50 | 9.556 | 10.14 | 1,341,303 | -0.15(-1.48%) |
Jan 06, 2020 | 10.69 | 10.79 | 10.27 | 10.30 | 1,008,915 | -0.51(-4.73%) |
Jan 03, 2020 | 10.80 | 11.10 | 10.69 | 10.81 | 780,214 | -0.19(-1.74%) |
Jan 02, 2020 | 11.31 | 11.32 | 10.78 | 11.00 | 977,268 | -0.26(-2.31%) |
Dec 31, 2019 | 10.87 | 11.32 | 10.80 | 11.26 | 951,966 | +0.31(+2.86%) |
Dec 30, 2019 | 11.10 | 11.21 | 10.86 | 10.95 | 836,176 | -0.14(-1.24%) |
Dec 27, 2019 | 10.99 | 11.24 | 10.99 | 11.08 | 457,263 | +0.14(+1.26%) |
Dec 26, 2019 | 11.10 | 11.21 | 10.80 | 10.95 | 608,039 | -0.18(-1.65%) |
Dec 24, 2019 | 11.18 | 11.28 | 10.97 | 11.13 | 269,278 | -0.13(-1.15%) |
Dec 23, 2019 | 11.31 | 11.31 | 11.07 | 11.26 | 567,853 | -0.07(-0.61%) |
Dec 20, 2019 | 11.16 | 11.38 | 10.98 | 11.33 | 1,180,139 | +0.29(+2.63%) |
Dec 19, 2019 | 11.01 | 11.29 | 10.87 | 11.04 | 789,918 | +0.04(+0.35%) |
Dec 18, 2019 | 10.69 | 11.27 | 10.57 | 11.00 | 1,303,227 | +0.37(+3.45%) |
Dec 17, 2019 | 10.52 | 10.73 | 10.43 | 10.63 | 595,222 | +0.11(+1.09%) |
Dec 16, 2019 | 10.10 | 10.66 | 9.992 | 10.52 | 889,046 | +0.49(+4.87%) |
Dec 13, 2019 | 10.42 | 10.43 | 9.984 | 10.03 | 739,763 | -0.39(-3.72%) |
Dec 12, 2019 | 10.39 | 10.64 | 10.32 | 10.42 | 727,870 | +0.02(+0.15%) |
Dec 11, 2019 | 10.05 | 10.41 | 9.949 | 10.40 | 719,153 | +0.41(+4.08%) |
Dec 10, 2019 | 9.692 | 10.06 | 9.511 | 9.994 | 929,954 | +0.25(+2.56%) |
Dec 09, 2019 | 10.20 | 10.25 | 9.737 | 9.745 | 1,082,305 | -0.54(-5.29%) |
Dec 06, 2019 | 10.21 | 10.55 | 10.19 | 10.29 | 890,646 | +0.24(+2.41%) |
Dec 05, 2019 | 10.08 | 10.21 | 9.858 | 10.05 | 559,620 | +0.02(+0.15%) |
Dec 04, 2019 | 9.488 | 10.25 | 9.488 | 10.03 | 1,385,507 | +0.58(+6.16%) |
Dec 03, 2019 | 8.876 | 9.518 | 8.763 | 9.450 | 1,067,800 | +0.31(+3.39%) |
Dec 02, 2019 | 9.103 | 9.322 | 9.054 | 9.140 | 426,365 | +0.05(+0.50%) |
Nov 29, 2019 | 9.065 | 9.254 | 8.944 | 9.095 | 513,763 | -0.01(-0.08%) |
Nov 27, 2019 | 9.140 | 9.254 | 8.967 | 9.103 | 673,412 | +0.04(+0.42%) |
Nov 26, 2019 | 9.163 | 9.322 | 9.042 | 9.065 | 607,019 | -0.17(-1.80%) |
Nov 25, 2019 | 9.314 | 9.314 | 9.027 | 9.231 | 701,239 | +0.05(+0.58%) |
Nov 22, 2019 | 9.004 | 9.261 | 8.982 | 9.178 | 506,614 | +0.20(+2.19%) |
Nov 21, 2019 | 9.299 | 9.359 | 8.944 | 8.982 | 789,461 | -0.26(-2.78%) |
Nov 20, 2019 | 9.269 | 9.359 | 9.095 | 9.239 | 814,021 | -0.07(-0.73%) |
Nov 19, 2019 | 8.989 | 9.322 | 8.846 | 9.307 | 765,397 | +0.24(+2.67%) |
Nov 18, 2019 | 9.307 | 9.495 | 9.031 | 9.065 | 897,498 | -0.18(-1.96%) |
Nov 15, 2019 | 9.216 | 9.280 | 9.020 | 9.246 | 847,755 | +0.11(+1.16%) |
Nov 14, 2019 | 9.095 | 9.473 | 9.035 | 9.140 | 1,199,579 | +0.00(+0.00%) |
Nov 13, 2019 | 8.430 | 9.201 | 8.272 | 9.140 | 2,047,601 | +0.67(+7.94%) |
Nov 12, 2019 | 8.279 | 8.536 | 8.053 | 8.468 | 1,121,375 | +0.17(+2.00%) |
Nov 11, 2019 | 8.083 | 8.778 | 7.947 | 8.302 | 1,655,534 | +0.29(+3.58%) |
Nov 08, 2019 | 6.799 | 8.430 | 6.542 | 8.015 | 2,201,332 | +1.22(+17.89%) |
Nov 07, 2019 | 7.509 | 7.720 | 7.343 | 6.799 | 1,096,680 | -0.60(-8.16%) |
Nov 06, 2019 | 7.479 | 7.516 | 7.297 | 7.403 | 646,051 | -0.14(-1.80%) |
Nov 05, 2019 | 7.282 | 7.630 | 7.259 | 7.539 | 1,178,926 | +0.29(+3.96%) |
Nov 04, 2019 | 7.267 | 7.395 | 7.169 | 7.252 | 860,469 | +0.03(+0.42%) |