Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.560 | 9.560 | 9.110 | 9.330 | 765,900 | -0.28(-2.91%) |
Jan 30, 2020 | 9.440 | 9.680 | 9.370 | 9.610 | 616,537 | +0.04(+0.42%) |
Jan 29, 2020 | 9.670 | 9.690 | 9.500 | 9.570 | 460,769 | +0.01(+0.10%) |
Jan 28, 2020 | 9.630 | 9.740 | 9.520 | 9.560 | 471,995 | +0.00(+0.00%) |
Jan 27, 2020 | 9.410 | 9.640 | 9.360 | 9.560 | 520,662 | -0.06(-0.62%) |
Jan 24, 2020 | 9.820 | 9.930 | 9.410 | 9.620 | 540,800 | -0.22(-2.24%) |
Jan 23, 2020 | 9.940 | 9.940 | 9.680 | 9.840 | 499,642 | -0.12(-1.20%) |
Jan 22, 2020 | 10.18 | 10.18 | 9.950 | 9.960 | 389,401 | -0.21(-2.06%) |
Jan 21, 2020 | 10.11 | 10.21 | 9.855 | 10.17 | 814,657 | -0.15(-1.45%) |
Jan 17, 2020 | 10.73 | 10.73 | 10.21 | 10.32 | 599,000 | -0.31(-2.92%) |
Jan 16, 2020 | 10.54 | 10.75 | 10.54 | 10.63 | 496,567 | +0.11(+1.05%) |
Jan 15, 2020 | 10.75 | 10.85 | 10.43 | 10.52 | 1,140,574 | -0.23(-2.14%) |
Jan 14, 2020 | 10.44 | 10.80 | 10.37 | 10.75 | 740,000 | +0.37(+3.56%) |
Jan 13, 2020 | 10.15 | 10.39 | 9.960 | 10.38 | 825,810 | +0.28(+2.77%) |
Jan 10, 2020 | 10.14 | 10.18 | 10.01 | 10.10 | 405,100 | -0.05(-0.49%) |
Jan 09, 2020 | 10.31 | 10.40 | 9.950 | 10.15 | 596,248 | -0.17(-1.65%) |
Jan 08, 2020 | 10.37 | 10.47 | 10.26 | 10.32 | 640,081 | -0.06(-0.58%) |
Jan 07, 2020 | 10.32 | 10.52 | 10.15 | 10.38 | 538,837 | +0.12(+1.17%) |
Jan 06, 2020 | 9.970 | 10.26 | 9.940 | 10.26 | 585,946 | +0.24(+2.40%) |
Jan 03, 2020 | 10.03 | 10.14 | 9.890 | 10.02 | 559,500 | -0.14(-1.38%) |
Jan 02, 2020 | 10.03 | 10.21 | 9.812 | 10.16 | 1,357,383 | +0.23(+2.32%) |
Dec 31, 2019 | 9.450 | 10.02 | 9.450 | 9.930 | 804,100 | +0.36(+3.76%) |
Dec 30, 2019 | 9.620 | 9.660 | 9.490 | 9.570 | 824,876 | -0.09(-0.93%) |
Dec 27, 2019 | 9.850 | 9.890 | 9.635 | 9.660 | 765,400 | -0.12(-1.23%) |
Dec 26, 2019 | 9.780 | 9.860 | 9.640 | 9.780 | 863,589 | -0.09(-0.91%) |
Dec 24, 2019 | 10.07 | 10.08 | 9.820 | 9.870 | 493,000 | -0.29(-2.85%) |
Dec 23, 2019 | 10.07 | 10.60 | 9.865 | 10.16 | 1,329,970 | +0.70(+7.40%) |
Dec 20, 2019 | 9.040 | 9.460 | 8.951 | 9.460 | 1,403,700 | +0.44(+4.88%) |
Dec 19, 2019 | 8.880 | 9.035 | 8.740 | 9.020 | 1,031,529 | +0.15(+1.69%) |
Dec 18, 2019 | 8.990 | 9.050 | 8.750 | 8.870 | 1,088,616 | -0.13(-1.44%) |
Dec 17, 2019 | 8.930 | 9.040 | 8.790 | 9.000 | 1,000,025 | +0.04(+0.45%) |
Dec 16, 2019 | 9.090 | 9.240 | 8.950 | 8.960 | 1,120,167 | -0.04(-0.44%) |
Dec 13, 2019 | 9.290 | 9.570 | 8.980 | 9.000 | 791,200 | -0.35(-3.74%) |
Dec 12, 2019 | 8.600 | 9.370 | 8.580 | 9.350 | 1,163,289 | +0.71(+8.22%) |
Dec 11, 2019 | 8.630 | 8.780 | 8.530 | 8.640 | 570,184 | +0.04(+0.47%) |
Dec 10, 2019 | 8.850 | 8.920 | 8.540 | 8.600 | 1,313,838 | -0.24(-2.71%) |
Dec 09, 2019 | 8.770 | 9.050 | 8.770 | 8.840 | 1,066,444 | +0.05(+0.57%) |
Dec 06, 2019 | 8.750 | 8.900 | 8.680 | 8.790 | 869,300 | +0.05(+0.57%) |
Dec 05, 2019 | 8.910 | 9.110 | 8.670 | 8.740 | 1,025,685 | -0.18(-2.02%) |
Dec 04, 2019 | 8.830 | 9.050 | 8.830 | 8.920 | 734,268 | +0.12(+1.36%) |
Dec 03, 2019 | 8.770 | 8.920 | 8.700 | 8.800 | 609,679 | -0.19(-2.11%) |
Dec 02, 2019 | 8.680 | 9.130 | 8.680 | 8.990 | 1,027,889 | +0.32(+3.69%) |
Nov 29, 2019 | 8.930 | 8.930 | 8.560 | 8.670 | 617,100 | -0.25(-2.80%) |
Nov 27, 2019 | 8.720 | 9.020 | 8.720 | 8.920 | 718,600 | +0.18(+2.06%) |
Nov 26, 2019 | 8.500 | 9.070 | 8.400 | 8.740 | 1,379,189 | +0.10(+1.16%) |
Nov 25, 2019 | 8.730 | 8.750 | 8.570 | 8.640 | 674,173 | -0.06(-0.69%) |
Nov 22, 2019 | 8.560 | 8.770 | 8.300 | 8.700 | 537,200 | +0.08(+0.93%) |
Nov 21, 2019 | 8.920 | 9.000 | 8.600 | 8.620 | 925,544 | -0.32(-3.58%) |
Nov 20, 2019 | 8.860 | 8.990 | 8.680 | 8.940 | 1,039,435 | +0.05(+0.56%) |
Nov 19, 2019 | 8.940 | 9.030 | 8.840 | 8.890 | 645,998 | -0.10(-1.11%) |
Nov 18, 2019 | 9.010 | 9.120 | 8.850 | 8.990 | 786,290 | -0.07(-0.77%) |
Nov 15, 2019 | 8.900 | 9.290 | 8.840 | 9.060 | 1,178,600 | +0.35(+4.02%) |
Nov 14, 2019 | 8.700 | 8.960 | 8.640 | 8.710 | 921,589 | +0.00(+0.00%) |
Nov 13, 2019 | 8.990 | 9.040 | 8.700 | 8.710 | 1,290,713 | -0.37(-4.07%) |
Nov 12, 2019 | 9.080 | 9.280 | 8.910 | 9.080 | 1,147,030 | +0.07(+0.78%) |
Nov 11, 2019 | 8.750 | 9.110 | 8.590 | 9.010 | 1,484,474 | +0.39(+4.52%) |
Nov 08, 2019 | 8.580 | 8.960 | 8.180 | 8.620 | 1,515,200 | +0.76(+9.67%) |
Nov 07, 2019 | 7.740 | 8.060 | 7.740 | 7.860 | 818,723 | +0.24(+3.15%) |
Nov 06, 2019 | 7.630 | 7.810 | 7.520 | 7.620 | 851,527 | -0.07(-0.91%) |
Nov 05, 2019 | 7.790 | 7.980 | 7.680 | 7.690 | 903,907 | -0.11(-1.41%) |
Nov 04, 2019 | 7.430 | 7.890 | 7.410 | 7.800 | 1,220,213 | +0.37(+4.98%) |