Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.32 | 10.35 | 10.06 | 10.26 | 43,053 | -0.09(-0.86%) |
Jan 30, 2020 | 10.47 | 10.59 | 10.08 | 10.35 | 67,393 | -0.27(-2.51%) |
Jan 29, 2020 | 10.68 | 10.77 | 10.56 | 10.62 | 35,261 | -0.06(-0.56%) |
Jan 28, 2020 | 10.62 | 10.80 | 10.59 | 10.68 | 29,353 | +0.15(+1.41%) |
Jan 27, 2020 | 10.26 | 10.83 | 10.26 | 10.53 | 101,089 | -0.50(-4.57%) |
Jan 24, 2020 | 11.33 | 11.48 | 10.92 | 11.03 | 77,273 | -0.21(-1.85%) |
Jan 23, 2020 | 11.12 | 11.48 | 10.97 | 11.24 | 207,901 | -0.06(-0.52%) |
Jan 22, 2020 | 11.06 | 11.54 | 11.06 | 11.30 | 112,175 | +0.33(+2.97%) |
Jan 21, 2020 | 11.24 | 11.24 | 10.89 | 10.97 | 138,308 | -0.50(-4.39%) |
Jan 17, 2020 | 11.66 | 11.83 | 11.12 | 11.48 | 119,685 | -0.15(-1.28%) |
Jan 16, 2020 | 12.25 | 12.58 | 11.51 | 11.63 | 135,187 | -0.44(-3.69%) |
Jan 15, 2020 | 11.89 | 12.28 | 11.78 | 12.07 | 94,764 | +0.24(+2.01%) |
Jan 14, 2020 | 11.75 | 11.89 | 11.69 | 11.83 | 58,423 | +0.03(+0.25%) |
Jan 13, 2020 | 11.33 | 11.89 | 11.33 | 11.81 | 124,590 | +0.53(+4.74%) |
Jan 10, 2020 | 11.24 | 11.29 | 11.03 | 11.27 | 63,214 | +0.15(+1.33%) |
Jan 09, 2020 | 11.21 | 11.24 | 10.92 | 11.12 | 63,880 | +0.09(+0.81%) |
Jan 08, 2020 | 10.92 | 11.09 | 10.74 | 11.03 | 93,064 | -0.03(-0.27%) |
Jan 07, 2020 | 11.03 | 11.18 | 10.92 | 11.06 | 48,285 | +0.03(+0.27%) |
Jan 06, 2020 | 10.77 | 11.08 | 10.77 | 11.03 | 69,113 | +0.12(+1.09%) |
Jan 03, 2020 | 10.77 | 11.03 | 10.77 | 10.92 | 55,527 | -0.09(-0.81%) |
Jan 02, 2020 | 10.94 | 11.06 | 10.83 | 11.00 | 50,946 | +0.24(+2.20%) |
Dec 31, 2019 | 10.97 | 10.97 | 10.68 | 10.77 | 51,279 | -0.21(-1.89%) |
Dec 30, 2019 | 10.44 | 11.00 | 10.41 | 10.97 | 87,553 | +0.47(+4.52%) |
Dec 27, 2019 | 10.68 | 10.80 | 10.38 | 10.50 | 58,426 | -0.27(-2.48%) |
Dec 26, 2019 | 10.38 | 10.83 | 10.38 | 10.77 | 41,717 | +0.21(+1.97%) |
Dec 24, 2019 | 10.41 | 10.68 | 10.41 | 10.56 | 34,287 | +0.00(+0.00%) |
Dec 23, 2019 | 10.86 | 10.86 | 10.08 | 10.56 | 102,424 | -0.30(-2.73%) |
Dec 20, 2019 | 10.74 | 10.94 | 10.74 | 10.86 | 99,254 | +0.15(+1.38%) |
Dec 19, 2019 | 10.47 | 10.71 | 10.41 | 10.71 | 64,838 | +0.09(+0.84%) |
Dec 18, 2019 | 10.26 | 10.62 | 10.26 | 10.62 | 62,033 | +0.30(+2.87%) |
Dec 17, 2019 | 10.14 | 10.35 | 10.03 | 10.32 | 95,286 | +0.15(+1.46%) |
Dec 16, 2019 | 9.640 | 10.17 | 9.640 | 10.17 | 89,837 | +0.53(+5.54%) |
Dec 13, 2019 | 9.847 | 10.23 | 9.581 | 9.640 | 100,906 | -0.18(-1.81%) |
Dec 12, 2019 | 9.729 | 10.01 | 9.669 | 9.818 | 50,504 | +0.00(+0.00%) |
Dec 11, 2019 | 9.847 | 9.907 | 9.788 | 9.818 | 37,868 | -0.12(-1.19%) |
Dec 10, 2019 | 9.936 | 10.06 | 9.699 | 9.936 | 92,961 | +0.15(+1.52%) |
Dec 09, 2019 | 9.818 | 10.03 | 9.758 | 9.788 | 58,536 | -0.12(-1.20%) |
Dec 06, 2019 | 9.788 | 10.06 | 9.788 | 9.907 | 54,010 | +0.06(+0.60%) |
Dec 05, 2019 | 9.551 | 9.907 | 9.551 | 9.847 | 54,595 | +0.33(+3.43%) |
Dec 04, 2019 | 9.462 | 9.758 | 9.462 | 9.521 | 57,595 | -0.09(-0.93%) |
Dec 03, 2019 | 9.551 | 9.788 | 9.492 | 9.610 | 71,075 | -0.09(-0.92%) |
Dec 02, 2019 | 9.907 | 9.936 | 9.669 | 9.699 | 54,130 | -0.21(-2.10%) |
Nov 29, 2019 | 9.936 | 10.03 | 9.610 | 9.907 | 50,605 | -0.24(-2.34%) |
Nov 27, 2019 | 10.08 | 10.26 | 9.907 | 10.14 | 66,855 | -0.06(-0.58%) |
Nov 26, 2019 | 9.966 | 10.20 | 9.758 | 10.20 | 138,401 | +0.21(+2.08%) |
Nov 25, 2019 | 9.907 | 10.11 | 9.788 | 9.996 | 86,526 | +0.27(+2.74%) |
Nov 22, 2019 | 9.729 | 9.907 | 9.595 | 9.729 | 89,680 | -0.06(-0.61%) |
Nov 21, 2019 | 10.11 | 10.11 | 9.551 | 9.788 | 164,129 | -0.30(-2.94%) |
Nov 20, 2019 | 10.26 | 10.32 | 10.08 | 10.08 | 91,466 | -0.18(-1.73%) |
Nov 19, 2019 | 10.11 | 10.41 | 9.936 | 10.26 | 120,553 | +0.21(+2.06%) |
Nov 18, 2019 | 9.966 | 10.29 | 9.818 | 10.06 | 128,781 | +0.09(+0.89%) |
Nov 15, 2019 | 10.08 | 10.29 | 9.936 | 9.966 | 138,869 | -0.18(-1.75%) |
Nov 14, 2019 | 11.00 | 11.06 | 10.11 | 10.14 | 198,094 | -0.80(-7.32%) |
Nov 13, 2019 | 12.04 | 12.13 | 10.71 | 10.94 | 503,023 | -1.78(-13.99%) |
Nov 12, 2019 | 12.31 | 12.78 | 12.31 | 12.72 | 141,089 | +0.30(+2.39%) |
Nov 11, 2019 | 12.52 | 12.61 | 12.12 | 12.43 | 107,498 | -0.36(-2.78%) |
Nov 08, 2019 | 12.07 | 12.87 | 12.04 | 12.78 | 106,874 | +0.59(+4.87%) |
Nov 07, 2019 | 11.92 | 12.52 | 11.89 | 12.19 | 136,736 | +0.44(+3.79%) |
Nov 06, 2019 | 11.83 | 12.19 | 11.69 | 11.75 | 68,224 | -0.06(-0.50%) |
Nov 05, 2019 | 12.13 | 12.40 | 11.78 | 11.81 | 85,194 | -0.36(-2.93%) |
Nov 04, 2019 | 12.02 | 12.52 | 12.02 | 12.16 | 122,931 | +0.27(+2.24%) |