Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.14 | 10.24 | 10.00 | 10.07 | 365,200 | -0.17(-1.66%) |
Jan 30, 2020 | 10.01 | 10.25 | 10.01 | 10.24 | 219,880 | +0.12(+1.19%) |
Jan 29, 2020 | 10.07 | 10.18 | 10.02 | 10.12 | 331,806 | +0.04(+0.40%) |
Jan 28, 2020 | 10.31 | 10.37 | 10.04 | 10.08 | 298,110 | -0.23(-2.23%) |
Jan 27, 2020 | 10.10 | 10.41 | 10.07 | 10.31 | 207,283 | -0.02(-0.19%) |
Jan 24, 2020 | 10.52 | 10.62 | 10.19 | 10.33 | 228,300 | -0.24(-2.27%) |
Jan 23, 2020 | 10.46 | 10.62 | 10.36 | 10.57 | 277,881 | +0.04(+0.38%) |
Jan 22, 2020 | 10.51 | 10.58 | 10.32 | 10.53 | 239,079 | +0.10(+0.96%) |
Jan 21, 2020 | 10.45 | 10.54 | 10.30 | 10.43 | 283,972 | -0.07(-0.67%) |
Jan 17, 2020 | 10.63 | 10.63 | 10.34 | 10.50 | 340,700 | +0.01(+0.10%) |
Jan 16, 2020 | 10.45 | 10.60 | 10.35 | 10.49 | 212,807 | +0.12(+1.16%) |
Jan 15, 2020 | 10.22 | 10.49 | 10.17 | 10.37 | 266,504 | +0.08(+0.78%) |
Jan 14, 2020 | 10.10 | 10.36 | 10.10 | 10.29 | 385,155 | +0.12(+1.18%) |
Jan 13, 2020 | 9.850 | 10.21 | 9.810 | 10.17 | 269,788 | +0.30(+3.04%) |
Jan 10, 2020 | 9.910 | 9.910 | 9.750 | 9.870 | 291,100 | -0.06(-0.60%) |
Jan 09, 2020 | 9.920 | 9.960 | 9.770 | 9.930 | 217,598 | +0.05(+0.51%) |
Jan 08, 2020 | 9.940 | 10.22 | 9.850 | 9.880 | 543,403 | -0.04(-0.40%) |
Jan 07, 2020 | 9.700 | 10.06 | 9.700 | 9.920 | 312,189 | +0.17(+1.74%) |
Jan 06, 2020 | 9.550 | 9.810 | 9.530 | 9.750 | 686,425 | +0.09(+0.93%) |
Jan 03, 2020 | 9.670 | 9.790 | 9.650 | 9.660 | 223,100 | -0.11(-1.13%) |
Jan 02, 2020 | 9.920 | 9.950 | 9.665 | 9.770 | 497,325 | -0.09(-0.91%) |
Dec 31, 2019 | 9.520 | 9.930 | 9.380 | 9.860 | 344,500 | +0.34(+3.57%) |
Dec 30, 2019 | 9.750 | 9.770 | 9.500 | 9.520 | 586,122 | -0.26(-2.66%) |
Dec 27, 2019 | 10.09 | 10.16 | 9.730 | 9.780 | 401,500 | -0.22(-2.20%) |
Dec 26, 2019 | 10.12 | 10.20 | 9.500 | 10.00 | 1,777,731 | -0.15(-1.48%) |
Dec 24, 2019 | 10.00 | 10.18 | 10.00 | 10.15 | 90,700 | +0.11(+1.10%) |
Dec 23, 2019 | 10.20 | 10.23 | 9.900 | 10.04 | 290,077 | -0.13(-1.28%) |
Dec 20, 2019 | 9.930 | 10.28 | 9.710 | 10.17 | 1,156,400 | +0.26(+2.62%) |
Dec 19, 2019 | 10.62 | 10.62 | 9.510 | 9.910 | 1,161,820 | -1.26(-11.28%) |
Dec 18, 2019 | 11.08 | 11.42 | 11.06 | 11.17 | 401,128 | +0.02(+0.18%) |
Dec 17, 2019 | 10.95 | 11.16 | 10.84 | 11.15 | 368,976 | +0.22(+2.01%) |
Dec 16, 2019 | 11.09 | 11.32 | 10.92 | 10.93 | 323,543 | -0.07(-0.64%) |
Dec 13, 2019 | 10.86 | 11.05 | 10.78 | 11.00 | 263,100 | +0.10(+0.92%) |
Dec 12, 2019 | 10.78 | 10.97 | 10.72 | 10.90 | 321,251 | +0.05(+0.46%) |
Dec 11, 2019 | 10.97 | 11.00 | 10.83 | 10.85 | 263,693 | -0.07(-0.64%) |
Dec 10, 2019 | 10.94 | 11.01 | 10.81 | 10.92 | 435,892 | +0.02(+0.18%) |
Dec 09, 2019 | 10.59 | 10.93 | 10.49 | 10.90 | 634,068 | +0.33(+3.12%) |
Dec 06, 2019 | 10.64 | 10.66 | 10.36 | 10.57 | 417,300 | +0.02(+0.19%) |
Dec 05, 2019 | 10.50 | 10.62 | 10.38 | 10.55 | 357,832 | +0.09(+0.86%) |
Dec 04, 2019 | 10.54 | 10.59 | 10.42 | 10.46 | 366,419 | -0.08(-0.76%) |
Dec 03, 2019 | 10.40 | 10.54 | 10.36 | 10.54 | 532,132 | -0.04(-0.38%) |
Dec 02, 2019 | 10.45 | 10.59 | 10.36 | 10.58 | 415,528 | +0.15(+1.44%) |
Nov 29, 2019 | 10.52 | 10.55 | 10.41 | 10.43 | 254,500 | -0.15(-1.42%) |
Nov 27, 2019 | 10.75 | 10.75 | 10.54 | 10.58 | 340,100 | -0.11(-1.03%) |
Nov 26, 2019 | 10.60 | 10.82 | 10.56 | 10.69 | 399,925 | +0.04(+0.38%) |
Nov 25, 2019 | 10.48 | 10.85 | 10.39 | 10.65 | 505,989 | +0.19(+1.82%) |
Nov 22, 2019 | 10.33 | 10.50 | 10.20 | 10.46 | 614,100 | +0.24(+2.35%) |
Nov 21, 2019 | 10.36 | 10.38 | 10.15 | 10.22 | 587,037 | -0.06(-0.58%) |
Nov 20, 2019 | 10.44 | 10.46 | 10.15 | 10.28 | 602,316 | -0.25(-2.37%) |
Nov 19, 2019 | 10.87 | 10.91 | 10.44 | 10.53 | 700,378 | -0.33(-3.04%) |
Nov 18, 2019 | 11.06 | 11.07 | 10.72 | 10.86 | 658,740 | +0.02(+0.18%) |
Nov 15, 2019 | 10.76 | 10.87 | 10.62 | 10.84 | 350,900 | +0.16(+1.50%) |
Nov 14, 2019 | 10.58 | 10.69 | 10.34 | 10.68 | 480,189 | +0.10(+0.95%) |
Nov 13, 2019 | 10.50 | 10.71 | 10.41 | 10.58 | 407,155 | -0.01(-0.09%) |
Nov 12, 2019 | 10.57 | 10.70 | 10.41 | 10.59 | 520,232 | +0.05(+0.47%) |
Nov 11, 2019 | 10.35 | 10.73 | 10.32 | 10.54 | 530,944 | +0.13(+1.25%) |
Nov 08, 2019 | 10.22 | 10.60 | 10.16 | 10.41 | 508,300 | +0.13(+1.26%) |
Nov 07, 2019 | 10.26 | 11.09 | 9.690 | 10.28 | 1,415,268 | +0.74(+7.76%) |
Nov 06, 2019 | 9.530 | 9.600 | 9.420 | 9.540 | 733,483 | +0.06(+0.63%) |
Nov 05, 2019 | 8.930 | 9.550 | 8.930 | 9.480 | 980,501 | +0.54(+6.04%) |
Nov 04, 2019 | 8.740 | 8.950 | 8.730 | 8.940 | 410,034 | +0.28(+3.23%) |