Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.33 | 10.41 | 9.775 | 9.870 | 758,200 | -0.52(-5.00%) |
Jan 30, 2020 | 10.75 | 10.86 | 10.23 | 10.39 | 777,789 | -0.42(-3.89%) |
Jan 29, 2020 | 10.74 | 11.00 | 10.65 | 10.81 | 468,746 | +0.14(+1.31%) |
Jan 28, 2020 | 11.37 | 11.39 | 10.55 | 10.67 | 694,502 | -0.52(-4.65%) |
Jan 27, 2020 | 11.11 | 11.46 | 11.02 | 11.19 | 733,148 | -0.26(-2.27%) |
Jan 24, 2020 | 11.66 | 11.80 | 11.26 | 11.45 | 673,500 | -0.19(-1.63%) |
Jan 23, 2020 | 11.68 | 11.75 | 11.47 | 11.64 | 1,111,899 | -0.18(-1.52%) |
Jan 22, 2020 | 11.60 | 12.13 | 11.54 | 11.82 | 644,145 | +0.26(+2.25%) |
Jan 21, 2020 | 11.72 | 12.09 | 11.48 | 11.56 | 1,001,020 | -0.16(-1.37%) |
Jan 17, 2020 | 11.94 | 12.18 | 11.46 | 11.72 | 1,157,700 | +0.02(+0.17%) |
Jan 16, 2020 | 11.52 | 11.87 | 11.42 | 11.70 | 990,963 | +0.37(+3.27%) |
Jan 15, 2020 | 11.44 | 12.11 | 11.10 | 11.33 | 1,343,036 | -0.08(-0.70%) |
Jan 14, 2020 | 10.59 | 11.47 | 10.54 | 11.41 | 1,998,532 | +0.82(+7.74%) |
Jan 13, 2020 | 11.50 | 11.53 | 10.38 | 10.59 | 2,092,020 | -0.39(-3.60%) |
Jan 10, 2020 | 11.10 | 11.47 | 10.96 | 10.98 | 1,311,300 | -0.04(-0.41%) |
Jan 09, 2020 | 11.11 | 11.58 | 10.96 | 11.03 | 1,023,418 | -0.03(-0.27%) |
Jan 08, 2020 | 11.25 | 11.45 | 10.99 | 11.06 | 678,423 | -0.25(-2.21%) |
Jan 07, 2020 | 11.09 | 11.40 | 10.81 | 11.31 | 772,825 | +0.19(+1.71%) |
Jan 06, 2020 | 11.43 | 11.49 | 10.78 | 11.12 | 770,464 | -0.49(-4.22%) |
Jan 03, 2020 | 11.55 | 11.92 | 11.40 | 11.61 | 649,400 | -0.13(-1.11%) |
Jan 02, 2020 | 11.60 | 11.77 | 11.20 | 11.74 | 773,219 | +0.22(+1.91%) |
Dec 31, 2019 | 11.10 | 11.67 | 10.88 | 11.52 | 810,000 | +0.30(+2.67%) |
Dec 30, 2019 | 11.28 | 11.37 | 10.98 | 11.22 | 535,678 | +0.01(+0.09%) |
Dec 27, 2019 | 12.25 | 12.25 | 11.16 | 11.21 | 1,289,800 | -1.01(-8.27%) |
Dec 26, 2019 | 11.93 | 12.46 | 11.90 | 12.22 | 1,005,829 | +0.27(+2.26%) |
Dec 24, 2019 | 11.13 | 11.95 | 10.97 | 11.95 | 603,500 | +0.89(+8.05%) |
Dec 23, 2019 | 10.65 | 11.09 | 10.29 | 11.06 | 914,498 | +0.41(+3.85%) |
Dec 20, 2019 | 11.03 | 11.05 | 10.44 | 10.65 | 4,245,500 | -0.30(-2.74%) |
Dec 19, 2019 | 11.05 | 11.05 | 10.84 | 10.95 | 807,724 | +0.01(+0.09%) |
Dec 18, 2019 | 11.02 | 11.40 | 10.65 | 10.94 | 961,796 | -0.08(-0.73%) |
Dec 17, 2019 | 11.17 | 11.29 | 10.89 | 11.02 | 694,497 | -0.04(-0.36%) |
Dec 16, 2019 | 10.65 | 11.43 | 10.61 | 11.06 | 1,321,480 | +0.52(+4.93%) |
Dec 13, 2019 | 10.39 | 10.71 | 10.35 | 10.54 | 625,000 | +0.05(+0.48%) |
Dec 12, 2019 | 10.70 | 10.86 | 10.02 | 10.49 | 1,055,992 | -0.21(-1.96%) |
Dec 11, 2019 | 11.66 | 11.67 | 10.60 | 10.70 | 2,195,307 | -0.87(-7.52%) |
Dec 10, 2019 | 11.20 | 11.64 | 11.01 | 11.57 | 845,993 | +0.39(+3.49%) |
Dec 09, 2019 | 11.45 | 11.68 | 11.12 | 11.18 | 671,245 | -0.25(-2.19%) |
Dec 06, 2019 | 10.63 | 11.60 | 10.55 | 11.43 | 1,022,300 | +0.88(+8.39%) |
Dec 05, 2019 | 11.31 | 11.47 | 10.46 | 10.54 | 1,881,791 | -0.79(-7.01%) |
Dec 04, 2019 | 10.76 | 11.37 | 10.45 | 11.34 | 1,203,117 | +0.64(+5.98%) |
Dec 03, 2019 | 10.64 | 10.87 | 10.44 | 10.70 | 917,114 | +0.06(+0.56%) |
Dec 02, 2019 | 10.91 | 11.03 | 10.28 | 10.64 | 1,231,972 | -0.27(-2.47%) |
Nov 29, 2019 | 10.89 | 11.11 | 10.81 | 10.91 | 336,100 | +0.01(+0.05%) |
Nov 27, 2019 | 10.80 | 11.03 | 10.61 | 10.90 | 869,600 | +0.13(+1.25%) |
Nov 26, 2019 | 10.48 | 10.85 | 10.14 | 10.77 | 1,332,291 | +0.35(+3.36%) |
Nov 25, 2019 | 9.920 | 10.46 | 9.820 | 10.42 | 2,015,087 | +0.56(+5.68%) |
Nov 22, 2019 | 9.780 | 9.910 | 9.540 | 9.860 | 606,500 | +0.09(+0.92%) |
Nov 21, 2019 | 9.830 | 9.962 | 9.560 | 9.770 | 900,428 | +0.00(+0.00%) |
Nov 20, 2019 | 9.540 | 9.920 | 9.430 | 9.770 | 1,157,185 | +0.16(+1.66%) |
Nov 19, 2019 | 9.210 | 9.820 | 9.020 | 9.610 | 1,244,243 | +0.48(+5.26%) |
Nov 18, 2019 | 9.380 | 9.390 | 8.910 | 9.130 | 717,155 | -0.24(-2.56%) |
Nov 15, 2019 | 9.010 | 9.380 | 8.880 | 9.370 | 866,000 | +0.36(+4.00%) |
Nov 14, 2019 | 9.010 | 9.240 | 8.870 | 9.010 | 695,476 | -0.01(-0.11%) |
Nov 13, 2019 | 8.710 | 9.050 | 8.540 | 9.020 | 866,462 | +0.29(+3.32%) |
Nov 12, 2019 | 9.160 | 9.370 | 8.560 | 8.730 | 1,776,544 | -0.42(-4.59%) |
Nov 11, 2019 | 8.720 | 9.290 | 8.700 | 9.150 | 1,269,288 | +0.44(+4.99%) |
Nov 08, 2019 | 7.640 | 9.200 | 7.150 | 8.715 | 1,301,700 | +0.57(+7.06%) |
Nov 07, 2019 | 7.990 | 8.230 | 7.930 | 8.140 | 683,031 | +0.14(+1.75%) |
Nov 06, 2019 | 7.940 | 8.140 | 7.810 | 8.000 | 653,020 | +0.03(+0.38%) |
Nov 05, 2019 | 7.740 | 7.990 | 7.510 | 7.970 | 559,149 | +0.22(+2.84%) |
Nov 04, 2019 | 8.000 | 8.090 | 7.480 | 7.750 | 1,056,046 | -0.16(-2.02%) |