Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.97 | 12.97 | 12.83 | 12.91 | 9,600 | -0.34(-2.57%) |
Jan 30, 2020 | 13.10 | 13.25 | 13.10 | 13.25 | 16,369 | +0.11(+0.84%) |
Jan 29, 2020 | 13.07 | 13.24 | 13.07 | 13.14 | 8,079 | +0.08(+0.61%) |
Jan 28, 2020 | 12.95 | 13.15 | 12.95 | 13.06 | 5,950 | +0.06(+0.46%) |
Jan 27, 2020 | 13.11 | 13.11 | 12.99 | 13.00 | 6,497 | -0.75(-5.45%) |
Jan 24, 2020 | 13.96 | 13.96 | 13.72 | 13.75 | 12,600 | +0.15(+1.14%) |
Jan 23, 2020 | 13.46 | 13.63 | 13.44 | 13.60 | 9,435 | +0.02(+0.11%) |
Jan 22, 2020 | 13.63 | 13.65 | 13.55 | 13.58 | 7,551 | +0.09(+0.67%) |
Jan 21, 2020 | 13.53 | 13.55 | 13.40 | 13.49 | 9,988 | -0.02(-0.15%) |
Jan 17, 2020 | 13.49 | 13.53 | 13.48 | 13.51 | 7,100 | -0.28(-2.01%) |
Jan 16, 2020 | 13.42 | 13.79 | 13.42 | 13.79 | 3,438 | +0.58(+4.37%) |
Jan 15, 2020 | 13.20 | 13.23 | 13.19 | 13.21 | 3,152 | +0.14(+1.07%) |
Jan 14, 2020 | 13.00 | 13.07 | 12.99 | 13.07 | 18,575 | +0.38(+2.95%) |
Jan 13, 2020 | 12.70 | 12.73 | 12.62 | 12.70 | 34,501 | -0.09(-0.74%) |
Jan 10, 2020 | 12.74 | 12.90 | 12.74 | 12.79 | 15,700 | -0.06(-0.47%) |
Jan 09, 2020 | 12.85 | 12.90 | 12.82 | 12.85 | 83,394 | +0.05(+0.43%) |
Jan 08, 2020 | 12.67 | 12.85 | 12.67 | 12.79 | 78,667 | +0.18(+1.43%) |
Jan 07, 2020 | 12.80 | 12.82 | 12.51 | 12.62 | 22,051 | +0.33(+2.73%) |
Jan 06, 2020 | 11.96 | 12.35 | 11.88 | 12.28 | 28,210 | +1.39(+12.76%) |
Jan 03, 2020 | 10.92 | 11.00 | 10.89 | 10.89 | 8,600 | -0.08(-0.73%) |
Jan 02, 2020 | 10.88 | 11.01 | 10.88 | 10.97 | 24,098 | +0.12(+1.06%) |
Dec 31, 2019 | 10.69 | 10.87 | 10.67 | 10.86 | 5,600 | -0.20(-1.76%) |
Dec 30, 2019 | 10.81 | 11.10 | 10.81 | 11.05 | 41,401 | +0.29(+2.71%) |
Dec 27, 2019 | 10.74 | 10.76 | 10.74 | 10.76 | 9,100 | -0.04(-0.39%) |
Dec 26, 2019 | 10.70 | 10.80 | 10.60 | 10.80 | 5,719 | +0.20(+1.89%) |
Dec 24, 2019 | 10.70 | 10.70 | 10.60 | 10.60 | 1,800 | -0.10(-0.93%) |
Dec 23, 2019 | 10.70 | 10.80 | 10.67 | 10.70 | 16,537 | -0.03(-0.28%) |
Dec 20, 2019 | 10.65 | 10.79 | 10.60 | 10.73 | 5,600 | +0.27(+2.58%) |
Dec 19, 2019 | 10.25 | 10.49 | 10.25 | 10.46 | 10,861 | +0.25(+2.45%) |
Dec 18, 2019 | 10.15 | 10.25 | 10.14 | 10.21 | 14,874 | -0.05(-0.49%) |
Dec 17, 2019 | 10.23 | 10.38 | 10.20 | 10.26 | 2,916 | -0.11(-1.06%) |
Dec 16, 2019 | 10.39 | 10.40 | 10.36 | 10.37 | 9,365 | +0.17(+1.67%) |
Dec 13, 2019 | 10.25 | 10.25 | 10.15 | 10.20 | 13,400 | +0.12(+1.19%) |
Dec 12, 2019 | 10.12 | 10.13 | 10.02 | 10.08 | 19,509 | +0.00(+0.00%) |
Dec 11, 2019 | 10.14 | 10.14 | 9.960 | 10.08 | 28,038 | +0.12(+1.20%) |
Dec 10, 2019 | 9.930 | 9.969 | 9.890 | 9.960 | 23,827 | +0.24(+2.47%) |
Dec 09, 2019 | 9.825 | 9.825 | 9.710 | 9.720 | 13,284 | -0.15(-1.57%) |
Dec 06, 2019 | 9.795 | 9.875 | 9.770 | 9.875 | 20,400 | +0.16(+1.70%) |
Dec 05, 2019 | 9.705 | 9.770 | 9.620 | 9.710 | 44,170 | -0.02(-0.26%) |
Dec 04, 2019 | 9.770 | 9.770 | 9.660 | 9.735 | 16,609 | -0.03(-0.31%) |
Dec 03, 2019 | 9.790 | 9.790 | 9.670 | 9.765 | 17,496 | -0.04(-0.46%) |
Dec 02, 2019 | 9.890 | 9.890 | 9.730 | 9.810 | 34,481 | -0.21(-2.10%) |
Nov 29, 2019 | 10.20 | 10.20 | 10.01 | 10.02 | 3,100 | -0.52(-4.93%) |
Nov 27, 2019 | 10.50 | 10.54 | 10.38 | 10.54 | 31,300 | +0.19(+1.83%) |
Nov 26, 2019 | 10.38 | 10.45 | 10.27 | 10.35 | 16,558 | +0.15(+1.47%) |
Nov 25, 2019 | 10.17 | 10.23 | 10.14 | 10.20 | 7,897 | +0.09(+0.88%) |
Nov 22, 2019 | 10.13 | 10.15 | 10.06 | 10.11 | 19,700 | -0.04(-0.38%) |
Nov 21, 2019 | 10.14 | 10.15 | 10.10 | 10.15 | 6,043 | +0.00(+0.00%) |
Nov 20, 2019 | 10.08 | 10.25 | 10.07 | 10.15 | 6,491 | -0.12(-1.22%) |
Nov 19, 2019 | 10.27 | 10.31 | 10.20 | 10.28 | 15,098 | -0.00(-0.05%) |
Nov 18, 2019 | 10.24 | 10.28 | 10.22 | 10.28 | 4,012 | -0.02(-0.19%) |
Nov 15, 2019 | 10.25 | 10.30 | 10.16 | 10.30 | 8,600 | -0.03(-0.29%) |
Nov 14, 2019 | 10.36 | 10.36 | 10.27 | 10.33 | 4,030 | -0.10(-0.96%) |
Nov 13, 2019 | 10.37 | 10.45 | 10.35 | 10.43 | 5,580 | -0.14(-1.32%) |
Nov 12, 2019 | 10.46 | 10.57 | 10.46 | 10.57 | 7,281 | +0.07(+0.67%) |
Nov 11, 2019 | 10.40 | 10.50 | 10.32 | 10.50 | 26,828 | -0.22(-2.10%) |
Nov 08, 2019 | 10.78 | 10.78 | 10.68 | 10.72 | 7,600 | -0.12(-1.06%) |
Nov 07, 2019 | 10.95 | 10.95 | 10.83 | 10.84 | 4,606 | +0.12(+1.17%) |
Nov 06, 2019 | 10.65 | 10.80 | 10.61 | 10.71 | 7,118 | +0.37(+3.53%) |
Nov 05, 2019 | 10.52 | 10.52 | 10.33 | 10.35 | 16,220 | -2.28(-18.02%) |
Nov 04, 2019 | 12.35 | 12.69 | 12.35 | 12.62 | 13,356 | +0.28(+2.23%) |