Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.433 | 9.919 | 9.026 | 9.671 | 103,842 | +0.15(+1.56%) |
Jan 30, 2020 | 9.839 | 9.839 | 9.463 | 9.522 | 37,465 | -0.29(-2.93%) |
Jan 29, 2020 | 9.859 | 9.929 | 9.660 | 9.810 | 28,508 | +0.00(+0.00%) |
Jan 28, 2020 | 10.03 | 10.03 | 9.800 | 9.810 | 26,748 | -0.06(-0.60%) |
Jan 27, 2020 | 9.740 | 10.01 | 9.681 | 9.869 | 24,887 | +0.01(+0.10%) |
Jan 24, 2020 | 9.919 | 10.18 | 9.701 | 9.859 | 45,368 | -0.07(-0.70%) |
Jan 23, 2020 | 9.949 | 10.08 | 9.869 | 9.929 | 51,116 | -0.19(-1.86%) |
Jan 22, 2020 | 10.41 | 10.50 | 9.929 | 10.12 | 46,493 | -0.26(-2.49%) |
Jan 21, 2020 | 10.38 | 10.45 | 10.21 | 10.38 | 46,067 | -0.10(-0.95%) |
Jan 17, 2020 | 10.88 | 10.88 | 10.43 | 10.47 | 23,490 | -0.30(-2.76%) |
Jan 16, 2020 | 10.50 | 10.89 | 10.38 | 10.77 | 23,363 | +0.27(+2.55%) |
Jan 15, 2020 | 10.59 | 10.72 | 10.31 | 10.50 | 39,157 | -0.09(-0.84%) |
Jan 14, 2020 | 10.63 | 10.78 | 10.57 | 10.59 | 28,096 | -0.10(-0.93%) |
Jan 13, 2020 | 11.26 | 11.33 | 10.59 | 10.69 | 49,041 | -0.53(-4.69%) |
Jan 10, 2020 | 11.28 | 11.28 | 11.11 | 11.22 | 33,572 | -0.09(-0.79%) |
Jan 09, 2020 | 11.46 | 11.46 | 11.14 | 11.31 | 39,174 | -0.02(-0.17%) |
Jan 08, 2020 | 11.21 | 11.49 | 11.09 | 11.33 | 35,256 | +0.15(+1.33%) |
Jan 07, 2020 | 11.26 | 11.36 | 11.06 | 11.18 | 22,513 | -0.15(-1.31%) |
Jan 06, 2020 | 11.10 | 11.52 | 11.02 | 11.33 | 26,389 | +0.22(+1.96%) |
Jan 03, 2020 | 11.03 | 11.37 | 10.91 | 11.11 | 35,387 | +0.03(+0.27%) |
Jan 02, 2020 | 11.11 | 11.32 | 10.64 | 11.08 | 48,978 | +0.15(+1.36%) |
Dec 31, 2019 | 10.95 | 11.07 | 10.56 | 10.93 | 39,117 | +0.26(+2.42%) |
Dec 30, 2019 | 10.34 | 10.76 | 10.25 | 10.67 | 76,283 | +0.34(+3.26%) |
Dec 27, 2019 | 9.919 | 10.56 | 9.889 | 10.34 | 57,970 | +0.42(+4.20%) |
Dec 26, 2019 | 9.909 | 9.978 | 9.800 | 9.919 | 36,467 | +0.00(+0.00%) |
Dec 24, 2019 | 9.820 | 10.34 | 9.820 | 9.919 | 44,864 | +0.15(+1.52%) |
Dec 23, 2019 | 9.760 | 9.894 | 9.572 | 9.770 | 45,083 | -0.03(-0.30%) |
Dec 20, 2019 | 9.899 | 9.959 | 9.745 | 9.800 | 87,510 | -0.01(-0.10%) |
Dec 19, 2019 | 9.820 | 9.968 | 9.532 | 9.810 | 48,452 | -0.03(-0.30%) |
Dec 18, 2019 | 9.859 | 9.949 | 9.800 | 9.839 | 29,192 | +0.05(+0.51%) |
Dec 17, 2019 | 9.770 | 9.919 | 9.740 | 9.790 | 37,510 | +0.03(+0.30%) |
Dec 16, 2019 | 9.869 | 9.968 | 9.651 | 9.760 | 48,699 | -0.12(-1.20%) |
Dec 13, 2019 | 10.09 | 10.12 | 9.572 | 9.879 | 37,706 | -0.30(-2.92%) |
Dec 12, 2019 | 10.09 | 10.37 | 10.07 | 10.18 | 33,392 | -0.01(-0.10%) |
Dec 11, 2019 | 9.512 | 10.22 | 9.512 | 10.19 | 31,888 | +0.66(+6.98%) |
Dec 10, 2019 | 10.07 | 10.07 | 9.423 | 9.522 | 72,290 | -0.48(-4.76%) |
Dec 09, 2019 | 9.949 | 10.09 | 9.760 | 9.998 | 47,206 | +0.05(+0.50%) |
Dec 06, 2019 | 9.879 | 10.16 | 9.879 | 9.949 | 44,964 | +0.07(+0.70%) |
Dec 05, 2019 | 9.839 | 9.959 | 9.777 | 9.879 | 14,422 | +0.02(+0.20%) |
Dec 04, 2019 | 10.05 | 10.05 | 9.750 | 9.859 | 22,018 | -0.07(-0.70%) |
Dec 03, 2019 | 9.869 | 10.11 | 9.701 | 9.929 | 41,516 | +0.02(+0.20%) |
Dec 02, 2019 | 9.869 | 9.968 | 9.750 | 9.909 | 30,108 | -0.19(-1.87%) |
Nov 29, 2019 | 9.939 | 10.10 | 9.879 | 10.10 | 5,847 | +0.05(+0.49%) |
Nov 27, 2019 | 10.56 | 10.70 | 9.899 | 10.05 | 20,768 | -0.53(-4.97%) |
Nov 26, 2019 | 10.14 | 10.64 | 10.14 | 10.57 | 26,253 | +0.47(+4.61%) |
Nov 25, 2019 | 10.02 | 10.36 | 10.01 | 10.11 | 33,803 | +0.15(+1.49%) |
Nov 22, 2019 | 9.839 | 10.17 | 9.830 | 9.959 | 33,270 | +0.03(+0.30%) |
Nov 21, 2019 | 9.988 | 10.16 | 9.879 | 9.929 | 15,670 | -0.06(-0.60%) |
Nov 20, 2019 | 10.24 | 10.52 | 9.968 | 9.988 | 28,568 | -0.44(-4.19%) |
Nov 19, 2019 | 10.37 | 10.71 | 10.13 | 10.42 | 34,770 | +0.01(+0.10%) |
Nov 18, 2019 | 10.42 | 10.66 | 9.959 | 10.41 | 31,931 | -0.10(-0.94%) |
Nov 15, 2019 | 10.59 | 10.79 | 10.26 | 10.51 | 22,684 | +0.04(+0.38%) |
Nov 14, 2019 | 10.62 | 10.76 | 10.30 | 10.47 | 13,893 | -0.28(-2.58%) |
Nov 13, 2019 | 11.12 | 11.12 | 10.46 | 10.75 | 12,380 | -0.20(-1.81%) |
Nov 12, 2019 | 11.51 | 11.62 | 10.81 | 10.95 | 25,385 | -0.58(-4.99%) |
Nov 11, 2019 | 12.09 | 12.10 | 11.26 | 11.53 | 22,343 | -0.66(-5.45%) |
Nov 08, 2019 | 11.79 | 12.49 | 11.78 | 12.19 | 23,591 | +0.35(+2.93%) |
Nov 07, 2019 | 11.77 | 12.47 | 11.73 | 11.84 | 38,183 | +0.32(+2.75%) |
Nov 06, 2019 | 11.45 | 11.60 | 11.25 | 11.53 | 16,818 | +0.13(+1.13%) |
Nov 05, 2019 | 10.25 | 11.67 | 10.17 | 11.40 | 30,424 | +0.74(+6.98%) |
Nov 04, 2019 | 10.20 | 10.75 | 10.16 | 10.65 | 21,169 | +0.14(+1.32%) |