Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.04 | 10.04 | 9.494 | 9.567 | 410,646 | -0.49(-4.84%) |
Jan 30, 2020 | 9.641 | 10.16 | 9.604 | 10.05 | 477,432 | +0.34(+3.50%) |
Jan 29, 2020 | 9.650 | 9.852 | 9.613 | 9.714 | 181,893 | +0.13(+1.34%) |
Jan 28, 2020 | 9.411 | 9.802 | 9.411 | 9.586 | 275,791 | +0.20(+2.15%) |
Jan 27, 2020 | 9.402 | 9.535 | 9.222 | 9.383 | 301,315 | -0.10(-1.07%) |
Jan 24, 2020 | 9.650 | 9.714 | 9.393 | 9.484 | 196,074 | -0.14(-1.43%) |
Jan 23, 2020 | 9.439 | 9.650 | 9.200 | 9.622 | 263,909 | +0.17(+1.75%) |
Jan 22, 2020 | 9.834 | 10.05 | 9.448 | 9.457 | 896,416 | -0.39(-3.92%) |
Jan 21, 2020 | 10.06 | 10.17 | 9.769 | 9.843 | 543,052 | -0.16(-1.56%) |
Jan 17, 2020 | 9.742 | 10.05 | 9.682 | 9.999 | 396,501 | +0.33(+3.42%) |
Jan 16, 2020 | 9.475 | 9.861 | 9.475 | 9.668 | 420,074 | +0.25(+2.63%) |
Jan 15, 2020 | 9.301 | 9.632 | 9.273 | 9.420 | 423,230 | +0.13(+1.38%) |
Jan 14, 2020 | 9.163 | 9.429 | 9.126 | 9.291 | 298,296 | +0.11(+1.20%) |
Jan 13, 2020 | 9.163 | 9.181 | 8.704 | 9.181 | 431,930 | +0.08(+0.91%) |
Jan 10, 2020 | 9.549 | 9.549 | 9.043 | 9.098 | 370,278 | -0.43(-4.53%) |
Jan 09, 2020 | 9.402 | 9.687 | 9.328 | 9.530 | 432,173 | +0.14(+1.47%) |
Jan 08, 2020 | 9.567 | 9.659 | 9.227 | 9.393 | 536,065 | -0.18(-1.92%) |
Jan 07, 2020 | 9.521 | 9.760 | 8.961 | 9.576 | 850,248 | +0.02(+0.19%) |
Jan 06, 2020 | 9.714 | 10.10 | 9.374 | 9.558 | 667,517 | -0.87(-8.37%) |
Jan 03, 2020 | 10.61 | 10.67 | 10.39 | 10.43 | 354,392 | -0.31(-2.91%) |
Jan 02, 2020 | 11.21 | 11.29 | 10.70 | 10.74 | 218,537 | -0.45(-4.02%) |
Dec 31, 2019 | 11.34 | 11.48 | 10.97 | 11.19 | 399,004 | -0.14(-1.22%) |
Dec 30, 2019 | 11.35 | 11.53 | 11.28 | 11.33 | 244,782 | -0.01(-0.08%) |
Dec 27, 2019 | 11.49 | 11.58 | 11.22 | 11.34 | 193,572 | -0.20(-1.75%) |
Dec 26, 2019 | 11.64 | 11.76 | 11.35 | 11.54 | 237,524 | -0.17(-1.41%) |
Dec 24, 2019 | 11.32 | 11.75 | 11.32 | 11.71 | 144,934 | +0.38(+3.33%) |
Dec 23, 2019 | 11.67 | 11.67 | 11.21 | 11.33 | 270,185 | -0.43(-3.67%) |
Dec 20, 2019 | 11.96 | 12.02 | 11.49 | 11.76 | 679,188 | -0.14(-1.16%) |
Dec 19, 2019 | 12.00 | 12.19 | 11.83 | 11.90 | 371,762 | -0.11(-0.92%) |
Dec 18, 2019 | 11.94 | 12.38 | 11.94 | 12.01 | 401,670 | +0.14(+1.16%) |
Dec 17, 2019 | 11.36 | 11.98 | 11.29 | 11.87 | 449,246 | +0.52(+4.62%) |
Dec 16, 2019 | 10.89 | 11.39 | 10.82 | 11.35 | 427,132 | +0.60(+5.56%) |
Dec 13, 2019 | 10.63 | 10.90 | 10.42 | 10.75 | 433,823 | +0.12(+1.12%) |
Dec 12, 2019 | 10.80 | 10.89 | 10.35 | 10.63 | 400,150 | -0.16(-1.45%) |
Dec 11, 2019 | 11.57 | 11.63 | 10.48 | 10.79 | 751,691 | -0.85(-7.34%) |
Dec 10, 2019 | 11.81 | 11.98 | 11.31 | 11.64 | 810,626 | -0.17(-1.40%) |
Dec 09, 2019 | 12.09 | 12.24 | 11.77 | 11.81 | 476,568 | -0.30(-2.50%) |
Dec 06, 2019 | 12.30 | 12.35 | 11.84 | 12.11 | 480,285 | -0.01(-0.08%) |
Dec 05, 2019 | 12.67 | 13.00 | 12.09 | 12.12 | 489,557 | -0.64(-5.04%) |
Dec 04, 2019 | 12.47 | 12.82 | 12.43 | 12.77 | 260,041 | +0.38(+3.04%) |
Dec 03, 2019 | 12.45 | 12.54 | 12.24 | 12.39 | 640,796 | -0.15(-1.17%) |
Dec 02, 2019 | 12.68 | 12.95 | 12.43 | 12.54 | 282,572 | +0.03(+0.22%) |
Nov 29, 2019 | 12.33 | 12.80 | 12.33 | 12.51 | 163,214 | +0.13(+1.04%) |
Nov 27, 2019 | 12.20 | 12.48 | 12.12 | 12.38 | 282,360 | +0.23(+1.89%) |
Nov 26, 2019 | 12.25 | 12.44 | 12.12 | 12.15 | 690,976 | -0.10(-0.83%) |
Nov 25, 2019 | 12.09 | 12.42 | 12.09 | 12.25 | 336,523 | +0.22(+1.83%) |
Nov 22, 2019 | 12.54 | 12.64 | 11.86 | 12.03 | 490,513 | -0.50(-3.96%) |
Nov 21, 2019 | 13.14 | 13.20 | 12.42 | 12.53 | 464,752 | -0.62(-4.68%) |
Nov 20, 2019 | 13.57 | 13.68 | 12.95 | 13.14 | 463,566 | -0.48(-3.51%) |
Nov 19, 2019 | 13.50 | 13.78 | 13.21 | 13.62 | 338,073 | +0.05(+0.34%) |
Nov 18, 2019 | 14.25 | 14.34 | 13.45 | 13.57 | 613,001 | -0.77(-5.38%) |
Nov 15, 2019 | 15.08 | 15.61 | 14.33 | 14.35 | 900,724 | -0.58(-3.88%) |
Nov 14, 2019 | 14.54 | 14.94 | 14.43 | 14.93 | 473,056 | +0.36(+2.46%) |
Nov 13, 2019 | 14.20 | 14.86 | 14.06 | 14.57 | 417,068 | +0.26(+1.80%) |
Nov 12, 2019 | 14.12 | 14.35 | 14.00 | 14.31 | 313,619 | +0.16(+1.10%) |
Nov 11, 2019 | 13.48 | 14.47 | 13.34 | 14.15 | 472,190 | +0.55(+4.05%) |
Nov 08, 2019 | 13.11 | 13.69 | 13.00 | 13.60 | 321,314 | +0.38(+2.85%) |
Nov 07, 2019 | 13.12 | 13.64 | 12.86 | 13.22 | 397,181 | +0.28(+2.13%) |
Nov 06, 2019 | 12.78 | 13.21 | 12.78 | 12.95 | 232,732 | -0.07(-0.57%) |
Nov 05, 2019 | 13.04 | 13.30 | 12.93 | 13.02 | 312,111 | -0.02(-0.14%) |
Nov 04, 2019 | 12.79 | 13.21 | 12.79 | 13.04 | 298,182 | +0.25(+1.94%) |