Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.000 | 9.050 | 8.500 | 8.500 | 9,040 | -0.30(-3.41%) |
Jan 30, 2020 | 9.300 | 9.397 | 8.750 | 8.800 | 15,381 | -0.70(-7.37%) |
Jan 29, 2020 | 9.500 | 9.740 | 9.500 | 9.500 | 2,364 | +0.05(+0.53%) |
Jan 28, 2020 | 9.650 | 9.902 | 9.400 | 9.450 | 3,732 | -0.30(-3.08%) |
Jan 27, 2020 | 9.800 | 9.800 | 9.500 | 9.750 | 4,636 | -0.05(-0.51%) |
Jan 24, 2020 | 9.750 | 9.893 | 9.548 | 9.800 | 5,320 | -0.05(-0.51%) |
Jan 23, 2020 | 9.900 | 9.900 | 9.600 | 9.850 | 1,484 | +0.03(+0.25%) |
Jan 22, 2020 | 9.750 | 9.950 | 9.750 | 9.825 | 3,871 | +0.02(+0.26%) |
Jan 21, 2020 | 9.600 | 10.25 | 9.600 | 9.800 | 3,159 | +0.02(+0.19%) |
Jan 17, 2020 | 9.550 | 9.899 | 9.550 | 9.781 | 7,600 | +0.13(+1.36%) |
Jan 16, 2020 | 10.00 | 10.30 | 9.600 | 9.650 | 9,463 | -0.40(-3.98%) |
Jan 15, 2020 | 10.10 | 10.25 | 9.950 | 10.05 | 4,766 | -0.25(-2.43%) |
Jan 14, 2020 | 10.10 | 10.30 | 10.05 | 10.30 | 3,647 | +0.05(+0.49%) |
Jan 13, 2020 | 10.25 | 10.38 | 10.10 | 10.25 | 6,236 | -0.10(-0.97%) |
Jan 10, 2020 | 10.25 | 10.45 | 10.05 | 10.35 | 5,180 | -0.05(-0.48%) |
Jan 09, 2020 | 10.15 | 10.60 | 10.07 | 10.40 | 4,893 | +0.15(+1.46%) |
Jan 08, 2020 | 10.05 | 10.40 | 10.00 | 10.25 | 7,718 | +0.20(+2.00%) |
Jan 07, 2020 | 10.20 | 10.35 | 10.05 | 10.05 | 4,981 | -0.33(-3.14%) |
Jan 06, 2020 | 10.20 | 10.49 | 10.12 | 10.38 | 2,101 | -0.02(-0.24%) |
Jan 03, 2020 | 10.25 | 10.60 | 10.25 | 10.40 | 7,700 | +0.10(+0.97%) |
Jan 02, 2020 | 10.25 | 10.65 | 10.25 | 10.30 | 3,300 | +0.05(+0.49%) |
Dec 31, 2019 | 10.40 | 10.65 | 10.25 | 10.25 | 5,760 | -0.20(-1.91%) |
Dec 30, 2019 | 10.55 | 10.75 | 10.40 | 10.45 | 10,021 | -0.19(-1.78%) |
Dec 27, 2019 | 10.60 | 10.95 | 10.60 | 10.64 | 6,220 | -0.11(-1.03%) |
Dec 26, 2019 | 10.45 | 11.00 | 10.45 | 10.75 | 5,757 | +0.28(+2.70%) |
Dec 24, 2019 | 10.80 | 11.00 | 10.45 | 10.47 | 8,740 | -0.43(-3.97%) |
Dec 23, 2019 | 11.30 | 11.43 | 10.85 | 10.90 | 13,399 | -0.50(-4.39%) |
Dec 20, 2019 | 11.85 | 11.85 | 11.30 | 11.40 | 9,840 | -0.25(-2.15%) |
Dec 19, 2019 | 11.35 | 11.85 | 11.30 | 11.65 | 11,922 | +0.15(+1.30%) |
Dec 18, 2019 | 11.30 | 11.60 | 11.30 | 11.50 | 9,709 | +0.10(+0.88%) |
Dec 17, 2019 | 11.00 | 11.45 | 10.85 | 11.40 | 11,935 | +0.45(+4.11%) |
Dec 16, 2019 | 11.20 | 11.50 | 10.90 | 10.95 | 17,650 | +0.00(+0.00%) |
Dec 13, 2019 | 11.10 | 11.35 | 10.82 | 10.95 | 6,840 | -0.05(-0.45%) |
Dec 12, 2019 | 11.00 | 11.25 | 10.85 | 11.00 | 11,825 | -0.10(-0.90%) |
Dec 11, 2019 | 10.80 | 11.25 | 10.65 | 11.10 | 18,514 | +0.25(+2.30%) |
Dec 10, 2019 | 10.75 | 11.15 | 10.60 | 10.85 | 14,700 | +0.10(+0.93%) |
Dec 09, 2019 | 10.75 | 11.05 | 10.50 | 10.75 | 18,809 | +0.00(+0.00%) |
Dec 06, 2019 | 11.05 | 11.05 | 10.46 | 10.75 | 19,600 | +0.00(+0.00%) |
Dec 05, 2019 | 10.50 | 10.80 | 10.45 | 10.75 | 12,334 | +0.20(+1.90%) |
Dec 04, 2019 | 10.80 | 10.80 | 10.45 | 10.55 | 9,053 | +0.04(+0.40%) |
Dec 03, 2019 | 10.50 | 10.80 | 10.46 | 10.51 | 13,130 | +0.01(+0.07%) |
Dec 02, 2019 | 11.00 | 11.15 | 10.50 | 10.50 | 27,217 | -0.50(-4.55%) |
Nov 29, 2019 | 10.90 | 11.15 | 10.88 | 11.00 | 21,540 | +0.50(+4.76%) |
Nov 27, 2019 | 11.40 | 11.43 | 10.50 | 10.50 | 54,620 | -0.60(-5.41%) |
Nov 26, 2019 | 9.800 | 11.70 | 9.800 | 11.10 | 194,472 | +1.10(+11.00%) |
Nov 25, 2019 | 9.800 | 10.15 | 9.400 | 10.00 | 11,610 | +0.45(+4.71%) |
Nov 22, 2019 | 9.250 | 9.800 | 9.250 | 9.550 | 5,900 | +0.05(+0.53%) |
Nov 21, 2019 | 9.150 | 9.700 | 9.055 | 9.500 | 6,440 | +0.25(+2.70%) |
Nov 20, 2019 | 8.800 | 9.700 | 8.800 | 9.250 | 8,621 | +0.10(+1.09%) |
Nov 19, 2019 | 8.950 | 9.500 | 8.050 | 9.150 | 15,572 | -0.15(-1.61%) |
Nov 18, 2019 | 9.700 | 9.700 | 9.300 | 9.300 | 5,105 | -0.15(-1.59%) |
Nov 15, 2019 | 8.500 | 9.850 | 8.100 | 9.450 | 30,380 | -0.45(-4.55%) |
Nov 14, 2019 | 9.800 | 10.25 | 9.650 | 9.900 | 20,821 | +0.05(+0.51%) |
Nov 13, 2019 | 9.700 | 10.00 | 9.532 | 9.850 | 4,824 | +0.30(+3.14%) |
Nov 12, 2019 | 9.850 | 9.900 | 9.550 | 9.550 | 10,403 | +0.05(+0.53%) |
Nov 11, 2019 | 9.600 | 10.10 | 9.425 | 9.500 | 13,136 | -0.30(-3.06%) |
Nov 08, 2019 | 9.500 | 10.15 | 9.500 | 9.800 | 6,800 | +0.20(+2.08%) |
Nov 07, 2019 | 9.750 | 10.00 | 9.500 | 9.600 | 9,163 | -0.20(-2.04%) |
Nov 06, 2019 | 9.900 | 10.25 | 9.550 | 9.800 | 7,034 | -0.15(-1.51%) |
Nov 05, 2019 | 10.25 | 10.25 | 9.850 | 9.950 | 2,465 | -0.15(-1.49%) |
Nov 04, 2019 | 9.700 | 10.35 | 9.700 | 10.10 | 7,547 | +0.25(+2.54%) |