Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.31 | 10.91 | 10.29 | 10.30 | 43,400 | -0.05(-0.48%) |
Jan 30, 2020 | 10.60 | 10.81 | 10.31 | 10.35 | 33,076 | -0.31(-2.91%) |
Jan 29, 2020 | 10.81 | 11.37 | 10.60 | 10.66 | 45,126 | -0.16(-1.48%) |
Jan 28, 2020 | 11.10 | 11.24 | 10.75 | 10.82 | 32,813 | -0.23(-2.08%) |
Jan 27, 2020 | 11.58 | 11.72 | 10.88 | 11.05 | 56,273 | -0.62(-5.31%) |
Jan 24, 2020 | 11.94 | 12.21 | 11.35 | 11.67 | 34,600 | -0.28(-2.34%) |
Jan 23, 2020 | 12.49 | 12.59 | 11.76 | 11.95 | 40,162 | -0.42(-3.40%) |
Jan 22, 2020 | 11.54 | 12.46 | 11.41 | 12.37 | 52,932 | +0.83(+7.19%) |
Jan 21, 2020 | 11.76 | 11.93 | 11.39 | 11.54 | 26,853 | -0.33(-2.78%) |
Jan 17, 2020 | 12.20 | 12.45 | 11.68 | 11.87 | 58,800 | -0.32(-2.63%) |
Jan 16, 2020 | 12.05 | 12.47 | 12.05 | 12.19 | 92,553 | +0.05(+0.41%) |
Jan 15, 2020 | 11.58 | 12.37 | 11.51 | 12.14 | 103,602 | +0.38(+3.23%) |
Jan 14, 2020 | 12.20 | 12.37 | 11.57 | 11.76 | 67,014 | -0.36(-2.97%) |
Jan 13, 2020 | 11.14 | 12.38 | 11.14 | 12.12 | 109,078 | +0.98(+8.80%) |
Jan 10, 2020 | 10.78 | 11.31 | 10.72 | 11.14 | 59,700 | +0.43(+4.01%) |
Jan 09, 2020 | 10.47 | 10.99 | 10.31 | 10.71 | 44,769 | -0.13(-1.20%) |
Jan 08, 2020 | 10.43 | 10.88 | 10.11 | 10.84 | 86,793 | +0.40(+3.83%) |
Jan 07, 2020 | 10.31 | 10.66 | 10.01 | 10.44 | 101,733 | -0.02(-0.19%) |
Jan 06, 2020 | 9.780 | 10.55 | 9.780 | 10.46 | 122,598 | +0.52(+5.23%) |
Jan 03, 2020 | 10.00 | 10.26 | 9.700 | 9.940 | 92,200 | -0.06(-0.60%) |
Jan 02, 2020 | 10.87 | 10.88 | 9.950 | 10.00 | 94,786 | -0.87(-8.00%) |
Dec 31, 2019 | 10.36 | 11.00 | 9.880 | 10.87 | 143,600 | +0.47(+4.52%) |
Dec 30, 2019 | 11.44 | 11.49 | 10.31 | 10.40 | 112,288 | -1.06(-9.25%) |
Dec 27, 2019 | 12.20 | 12.41 | 11.39 | 11.46 | 88,400 | -0.95(-7.66%) |
Dec 26, 2019 | 11.90 | 12.49 | 11.80 | 12.41 | 80,019 | +0.44(+3.68%) |
Dec 24, 2019 | 11.89 | 12.27 | 11.85 | 11.97 | 57,400 | +0.02(+0.17%) |
Dec 23, 2019 | 11.13 | 12.21 | 11.08 | 11.95 | 73,124 | +0.74(+6.60%) |
Dec 20, 2019 | 11.29 | 11.49 | 10.79 | 11.21 | 59,000 | +0.05(+0.45%) |
Dec 19, 2019 | 11.51 | 11.51 | 11.05 | 11.16 | 58,575 | -0.37(-3.21%) |
Dec 18, 2019 | 11.40 | 11.53 | 10.26 | 11.53 | 84,242 | +0.15(+1.32%) |
Dec 17, 2019 | 10.64 | 11.50 | 10.45 | 11.38 | 130,031 | +0.78(+7.36%) |
Dec 16, 2019 | 9.980 | 10.68 | 9.915 | 10.60 | 65,909 | +0.70(+7.07%) |
Dec 13, 2019 | 10.76 | 10.85 | 9.700 | 9.900 | 223,900 | -0.84(-7.82%) |
Dec 12, 2019 | 10.95 | 11.04 | 10.52 | 10.74 | 31,782 | -0.11(-1.01%) |
Dec 11, 2019 | 10.87 | 11.41 | 10.55 | 10.85 | 95,693 | +0.02(+0.18%) |
Dec 10, 2019 | 10.51 | 11.00 | 10.51 | 10.83 | 52,801 | +0.31(+2.95%) |
Dec 09, 2019 | 10.86 | 11.00 | 10.30 | 10.52 | 93,853 | -0.22(-2.05%) |
Dec 06, 2019 | 9.910 | 11.29 | 9.910 | 10.74 | 122,200 | +0.92(+9.37%) |
Dec 05, 2019 | 10.08 | 10.31 | 9.510 | 9.820 | 119,368 | -0.30(-2.96%) |
Dec 04, 2019 | 9.610 | 10.30 | 9.610 | 10.12 | 71,684 | +0.52(+5.42%) |
Dec 03, 2019 | 10.30 | 10.38 | 9.600 | 9.600 | 97,895 | -0.69(-6.71%) |
Dec 02, 2019 | 11.06 | 11.29 | 10.11 | 10.29 | 97,757 | -0.88(-7.88%) |
Nov 29, 2019 | 10.56 | 11.42 | 10.44 | 11.17 | 66,400 | +0.50(+4.69%) |
Nov 27, 2019 | 10.34 | 10.94 | 10.34 | 10.67 | 58,700 | +0.24(+2.30%) |
Nov 26, 2019 | 9.880 | 10.92 | 9.880 | 10.43 | 93,128 | +0.48(+4.82%) |
Nov 25, 2019 | 9.680 | 10.03 | 9.640 | 9.950 | 32,993 | +0.27(+2.79%) |
Nov 22, 2019 | 9.760 | 10.12 | 9.550 | 9.680 | 63,100 | +0.07(+0.73%) |
Nov 21, 2019 | 9.670 | 9.900 | 9.510 | 9.610 | 51,174 | -0.06(-0.62%) |
Nov 20, 2019 | 9.440 | 9.950 | 9.390 | 9.670 | 53,857 | +0.08(+0.83%) |
Nov 19, 2019 | 9.690 | 9.910 | 9.250 | 9.590 | 70,076 | -0.10(-1.03%) |
Nov 18, 2019 | 8.850 | 9.700 | 8.830 | 9.690 | 115,043 | +0.76(+8.51%) |
Nov 15, 2019 | 9.680 | 9.790 | 8.720 | 8.930 | 125,100 | -0.69(-7.17%) |
Nov 14, 2019 | 10.13 | 10.18 | 9.590 | 9.620 | 46,747 | -0.40(-3.99%) |
Nov 13, 2019 | 10.33 | 10.69 | 9.930 | 10.02 | 28,697 | -0.28(-2.72%) |
Nov 12, 2019 | 9.800 | 10.35 | 9.780 | 10.30 | 37,332 | +0.56(+5.75%) |
Nov 11, 2019 | 9.770 | 9.990 | 9.560 | 9.740 | 26,264 | -0.09(-0.92%) |
Nov 08, 2019 | 10.15 | 10.75 | 9.550 | 9.830 | 48,700 | -0.22(-2.19%) |
Nov 07, 2019 | 10.69 | 10.88 | 10.04 | 10.05 | 63,625 | -0.73(-6.77%) |
Nov 06, 2019 | 10.78 | 10.92 | 10.13 | 10.78 | 39,919 | -0.11(-1.01%) |
Nov 05, 2019 | 10.99 | 11.18 | 10.52 | 10.89 | 19,948 | -0.19(-1.71%) |
Nov 04, 2019 | 11.35 | 11.35 | 10.68 | 11.08 | 37,671 | -0.01(-0.09%) |