Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.34 | 10.36 | 10.20 | 10.26 | 396,596 | -0.11(-1.02%) |
Jan 30, 2020 | 10.29 | 10.42 | 10.27 | 10.37 | 233,842 | +0.01(+0.07%) |
Jan 29, 2020 | 10.45 | 10.46 | 10.35 | 10.36 | 349,960 | -0.08(-0.80%) |
Jan 28, 2020 | 10.48 | 10.51 | 10.40 | 10.45 | 241,267 | +0.03(+0.29%) |
Jan 27, 2020 | 10.30 | 10.47 | 10.29 | 10.42 | 597,968 | +0.03(+0.29%) |
Jan 24, 2020 | 10.58 | 10.58 | 10.38 | 10.39 | 283,188 | -0.12(-1.16%) |
Jan 23, 2020 | 10.45 | 10.59 | 10.41 | 10.51 | 318,076 | +0.07(+0.66%) |
Jan 22, 2020 | 10.72 | 10.75 | 10.43 | 10.44 | 780,014 | -0.21(-2.00%) |
Jan 21, 2020 | 10.56 | 10.71 | 10.56 | 10.65 | 422,064 | +0.09(+0.86%) |
Jan 17, 2020 | 10.50 | 10.58 | 10.41 | 10.56 | 344,963 | +0.11(+1.09%) |
Jan 16, 2020 | 10.40 | 10.49 | 10.36 | 10.45 | 284,880 | +0.10(+0.95%) |
Jan 15, 2020 | 10.25 | 10.43 | 10.24 | 10.35 | 462,367 | +0.17(+1.64%) |
Jan 14, 2020 | 10.24 | 10.27 | 10.17 | 10.18 | 752,355 | -0.07(-0.67%) |
Jan 13, 2020 | 10.06 | 10.25 | 10.06 | 10.25 | 340,892 | +0.17(+1.73%) |
Jan 10, 2020 | 10.06 | 10.09 | 9.984 | 10.07 | 531,473 | +0.02(+0.23%) |
Jan 09, 2020 | 10.24 | 10.29 | 10.04 | 10.05 | 431,757 | -0.17(-1.67%) |
Jan 08, 2020 | 10.07 | 10.27 | 10.02 | 10.22 | 726,614 | +0.16(+1.56%) |
Jan 07, 2020 | 10.22 | 10.22 | 10.02 | 10.07 | 559,998 | +0.09(+0.90%) |
Jan 06, 2020 | 9.984 | 10.10 | 9.969 | 9.977 | 492,062 | -0.02(-0.22%) |
Jan 03, 2020 | 9.812 | 10.06 | 9.812 | 9.999 | 410,084 | +0.10(+1.06%) |
Jan 02, 2020 | 10.04 | 10.10 | 9.805 | 9.894 | 548,938 | -0.19(-1.92%) |
Dec 31, 2019 | 9.932 | 10.09 | 9.932 | 10.09 | 649,032 | +0.15(+1.50%) |
Dec 30, 2019 | 9.939 | 9.939 | 9.842 | 9.939 | 842,834 | +0.01(+0.08%) |
Dec 27, 2019 | 9.887 | 9.954 | 9.827 | 9.932 | 448,814 | +0.07(+0.68%) |
Dec 26, 2019 | 9.865 | 9.887 | 9.820 | 9.865 | 177,856 | +0.01(+0.15%) |
Dec 24, 2019 | 9.865 | 9.909 | 9.842 | 9.850 | 120,211 | -0.02(-0.23%) |
Dec 23, 2019 | 9.887 | 9.932 | 9.768 | 9.872 | 490,501 | +0.04(+0.46%) |
Dec 20, 2019 | 9.648 | 9.880 | 9.626 | 9.827 | 3,203,483 | +0.20(+2.09%) |
Dec 19, 2019 | 9.641 | 9.671 | 9.551 | 9.626 | 453,388 | +0.01(+0.16%) |
Dec 18, 2019 | 9.424 | 9.663 | 9.424 | 9.611 | 511,341 | +0.19(+2.06%) |
Dec 17, 2019 | 9.424 | 9.454 | 9.357 | 9.417 | 279,445 | +0.03(+0.32%) |
Dec 16, 2019 | 9.335 | 9.417 | 9.335 | 9.387 | 420,124 | +0.05(+0.56%) |
Dec 13, 2019 | 9.477 | 9.536 | 9.260 | 9.335 | 518,100 | -0.16(-1.73%) |
Dec 12, 2019 | 9.671 | 9.708 | 9.477 | 9.499 | 485,278 | -0.19(-2.00%) |
Dec 11, 2019 | 9.857 | 9.876 | 9.606 | 9.693 | 403,720 | -0.18(-1.81%) |
Dec 10, 2019 | 9.850 | 9.939 | 9.827 | 9.872 | 329,591 | +0.01(+0.15%) |
Dec 09, 2019 | 9.887 | 9.924 | 9.835 | 9.857 | 422,337 | -0.03(-0.30%) |
Dec 06, 2019 | 9.894 | 9.984 | 9.880 | 9.887 | 529,893 | +0.02(+0.23%) |
Dec 05, 2019 | 9.894 | 9.973 | 9.824 | 9.865 | 763,297 | -0.03(-0.30%) |
Dec 04, 2019 | 9.902 | 9.962 | 9.872 | 9.894 | 433,239 | +0.00(+0.00%) |
Dec 03, 2019 | 9.909 | 9.950 | 9.827 | 9.894 | 419,424 | -0.05(-0.53%) |
Dec 02, 2019 | 10.02 | 10.04 | 9.805 | 9.947 | 509,223 | -0.07(-0.74%) |
Nov 29, 2019 | 9.999 | 10.13 | 9.984 | 10.02 | 229,298 | +0.00(+0.00%) |
Nov 27, 2019 | 9.857 | 10.04 | 9.842 | 10.02 | 641,929 | +0.17(+1.74%) |
Nov 26, 2019 | 9.656 | 9.902 | 9.656 | 9.850 | 3,334,678 | +0.19(+1.93%) |
Nov 25, 2019 | 9.633 | 9.771 | 9.611 | 9.663 | 383,447 | +0.04(+0.39%) |
Nov 22, 2019 | 9.775 | 9.812 | 9.551 | 9.626 | 433,537 | -0.16(-1.68%) |
Nov 21, 2019 | 9.984 | 9.984 | 9.790 | 9.790 | 364,425 | -0.20(-2.02%) |
Nov 20, 2019 | 9.991 | 10.10 | 9.969 | 9.991 | 561,047 | -0.01(-0.15%) |
Nov 19, 2019 | 9.984 | 10.07 | 9.887 | 10.01 | 381,782 | +0.07(+0.75%) |
Nov 18, 2019 | 9.991 | 10.07 | 9.921 | 9.932 | 421,755 | -0.10(-1.04%) |
Nov 15, 2019 | 9.917 | 10.05 | 9.880 | 10.04 | 396,013 | +0.14(+1.43%) |
Nov 14, 2019 | 9.783 | 9.917 | 9.783 | 9.894 | 339,751 | +0.08(+0.84%) |
Nov 13, 2019 | 9.857 | 9.902 | 9.797 | 9.812 | 322,300 | -0.09(-0.90%) |
Nov 12, 2019 | 9.939 | 10.01 | 9.894 | 9.902 | 539,305 | -0.03(-0.30%) |
Nov 11, 2019 | 9.872 | 9.969 | 9.857 | 9.932 | 262,061 | +0.01(+0.08%) |
Nov 08, 2019 | 10.10 | 10.14 | 9.906 | 9.924 | 566,881 | -0.21(-2.06%) |
Nov 07, 2019 | 10.01 | 10.15 | 9.980 | 10.13 | 453,127 | +0.13(+1.34%) |
Nov 06, 2019 | 9.947 | 10.04 | 9.947 | 9.999 | 421,091 | +0.04(+0.37%) |
Nov 05, 2019 | 9.984 | 9.999 | 9.865 | 9.962 | 585,880 | -0.07(-0.67%) |
Nov 04, 2019 | 10.07 | 10.14 | 9.999 | 10.03 | 432,318 | -0.04(-0.37%) |