Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.97 | 11.07 | 10.80 | 10.80 | 15,300 | -0.37(-3.31%) |
Jan 30, 2020 | 11.30 | 11.30 | 10.86 | 11.17 | 18,481 | -0.35(-3.04%) |
Jan 29, 2020 | 11.58 | 11.62 | 11.40 | 11.52 | 3,548 | +0.35(+3.13%) |
Jan 28, 2020 | 11.29 | 11.52 | 11.17 | 11.17 | 7,841 | -0.31(-2.70%) |
Jan 27, 2020 | 11.24 | 11.50 | 11.16 | 11.48 | 11,530 | +0.38(+3.42%) |
Jan 24, 2020 | 11.60 | 11.61 | 11.01 | 11.10 | 18,200 | -0.16(-1.42%) |
Jan 23, 2020 | 11.74 | 11.78 | 11.26 | 11.26 | 9,590 | -0.34(-2.93%) |
Jan 22, 2020 | 12.33 | 12.49 | 11.60 | 11.60 | 25,393 | -0.82(-6.60%) |
Jan 21, 2020 | 12.31 | 12.64 | 12.16 | 12.42 | 51,361 | +0.43(+3.59%) |
Jan 17, 2020 | 11.78 | 11.99 | 11.37 | 11.99 | 29,500 | +0.67(+5.92%) |
Jan 16, 2020 | 11.26 | 11.62 | 11.26 | 11.32 | 14,892 | +0.01(+0.09%) |
Jan 15, 2020 | 11.34 | 11.39 | 11.02 | 11.31 | 20,806 | +0.01(+0.09%) |
Jan 14, 2020 | 11.40 | 11.64 | 11.21 | 11.30 | 27,445 | -0.68(-5.68%) |
Jan 13, 2020 | 11.68 | 12.28 | 11.43 | 11.98 | 100,354 | +0.88(+7.93%) |
Jan 10, 2020 | 10.99 | 11.20 | 10.77 | 11.10 | 26,600 | +0.55(+5.26%) |
Jan 09, 2020 | 10.95 | 11.07 | 10.28 | 10.54 | 57,151 | +0.33(+3.28%) |
Jan 08, 2020 | 10.37 | 10.41 | 10.16 | 10.21 | 15,557 | -0.01(-0.10%) |
Jan 07, 2020 | 10.42 | 10.47 | 10.18 | 10.22 | 17,353 | -0.06(-0.58%) |
Jan 06, 2020 | 10.13 | 10.49 | 10.00 | 10.28 | 40,547 | +0.15(+1.48%) |
Jan 03, 2020 | 10.77 | 10.86 | 10.09 | 10.13 | 43,000 | -1.12(-9.96%) |
Jan 02, 2020 | 11.48 | 11.48 | 10.67 | 11.25 | 66,402 | +0.83(+7.97%) |
Dec 31, 2019 | 10.53 | 10.91 | 10.42 | 10.42 | 28,400 | -0.04(-0.38%) |
Dec 30, 2019 | 10.50 | 10.82 | 10.33 | 10.46 | 36,474 | +0.17(+1.65%) |
Dec 27, 2019 | 10.17 | 10.41 | 9.809 | 10.29 | 88,500 | +0.82(+8.66%) |
Dec 26, 2019 | 9.360 | 9.766 | 9.250 | 9.470 | 46,144 | +0.12(+1.28%) |
Dec 24, 2019 | 9.600 | 9.719 | 8.480 | 9.350 | 47,600 | -0.25(-2.60%) |
Dec 23, 2019 | 10.00 | 10.09 | 9.600 | 9.600 | 22,155 | -0.26(-2.64%) |
Dec 20, 2019 | 9.720 | 10.02 | 9.710 | 9.860 | 30,700 | +0.04(+0.41%) |
Dec 19, 2019 | 10.18 | 10.18 | 9.760 | 9.820 | 24,312 | -0.26(-2.58%) |
Dec 18, 2019 | 10.42 | 10.93 | 9.869 | 10.08 | 43,495 | +0.23(+2.34%) |
Dec 17, 2019 | 9.790 | 10.12 | 9.750 | 9.850 | 36,722 | -0.03(-0.30%) |
Dec 16, 2019 | 10.32 | 10.66 | 9.520 | 9.880 | 82,214 | -0.47(-4.54%) |
Dec 13, 2019 | 10.59 | 10.90 | 10.31 | 10.35 | 114,200 | -0.53(-4.87%) |
Dec 12, 2019 | 10.87 | 11.19 | 10.50 | 10.88 | 94,227 | +0.02(+0.18%) |
Dec 11, 2019 | 11.00 | 11.05 | 10.72 | 10.86 | 41,834 | +0.41(+3.92%) |
Dec 10, 2019 | 11.44 | 11.46 | 10.26 | 10.45 | 88,801 | -1.55(-12.92%) |
Dec 09, 2019 | 12.80 | 12.80 | 11.92 | 12.00 | 45,130 | -0.68(-5.36%) |
Dec 06, 2019 | 12.60 | 12.80 | 12.15 | 12.68 | 52,200 | +0.61(+5.05%) |
Dec 05, 2019 | 12.64 | 12.71 | 11.72 | 12.07 | 27,353 | -0.67(-5.26%) |
Dec 04, 2019 | 12.46 | 12.89 | 12.39 | 12.74 | 31,749 | +0.42(+3.41%) |
Dec 03, 2019 | 12.09 | 12.47 | 11.79 | 12.32 | 27,007 | +0.73(+6.30%) |
Dec 02, 2019 | 11.94 | 12.25 | 11.57 | 11.59 | 43,682 | +0.14(+1.22%) |
Nov 29, 2019 | 12.00 | 12.19 | 11.10 | 11.45 | 28,800 | -0.12(-1.04%) |
Nov 27, 2019 | 11.13 | 11.58 | 11.13 | 11.57 | 6,600 | +0.52(+4.71%) |
Nov 26, 2019 | 11.47 | 11.47 | 10.85 | 11.05 | 13,968 | -0.80(-6.79%) |
Nov 25, 2019 | 12.17 | 12.17 | 11.10 | 11.86 | 45,624 | -0.71(-5.61%) |
Nov 22, 2019 | 12.43 | 12.94 | 11.76 | 12.56 | 205,300 | +1.17(+10.27%) |
Nov 21, 2019 | 11.90 | 12.05 | 10.32 | 11.39 | 172,043 | +0.41(+3.73%) |
Nov 20, 2019 | 12.54 | 12.58 | 10.98 | 10.98 | 143,399 | -0.02(-0.18%) |
Nov 19, 2019 | 10.31 | 11.11 | 9.500 | 11.00 | 217,108 | +1.84(+20.02%) |
Nov 18, 2019 | 8.981 | 9.230 | 8.870 | 9.165 | 8,961 | +0.48(+5.59%) |
Nov 15, 2019 | 9.051 | 9.051 | 8.600 | 8.680 | 22,500 | -0.07(-0.80%) |
Nov 14, 2019 | 9.300 | 9.300 | 8.700 | 8.750 | 15,186 | -0.39(-4.27%) |
Nov 13, 2019 | 9.230 | 9.350 | 8.810 | 9.140 | 17,347 | +0.16(+1.79%) |
Nov 12, 2019 | 9.280 | 9.410 | 8.640 | 8.979 | 44,425 | +0.08(+0.89%) |
Nov 11, 2019 | 9.400 | 9.400 | 8.810 | 8.900 | 34,532 | +0.03(+0.28%) |
Nov 08, 2019 | 9.320 | 9.320 | 8.660 | 8.875 | 32,100 | -0.05(-0.56%) |
Nov 07, 2019 | 9.110 | 9.170 | 8.818 | 8.925 | 11,724 | +0.01(+0.11%) |
Nov 06, 2019 | 9.700 | 9.800 | 8.770 | 8.915 | 27,727 | -0.38(-4.04%) |
Nov 05, 2019 | 9.610 | 9.610 | 9.050 | 9.290 | 19,249 | -0.96(-9.37%) |
Nov 04, 2019 | 9.720 | 10.25 | 9.650 | 10.25 | 25,595 | +1.20(+13.26%) |