Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.520 | 9.840 | 8.720 | 9.120 | 25,037 | -0.32(-3.39%) |
Jan 30, 2020 | 9.840 | 9.920 | 9.440 | 9.440 | 17,607 | -0.56(-5.60%) |
Jan 29, 2020 | 10.24 | 10.56 | 9.920 | 10.00 | 7,213 | -0.48(-4.58%) |
Jan 28, 2020 | 10.16 | 11.12 | 9.680 | 10.48 | 26,632 | +0.32(+3.15%) |
Jan 27, 2020 | 10.08 | 10.88 | 9.920 | 10.16 | 19,228 | -0.40(-3.79%) |
Jan 24, 2020 | 11.28 | 11.74 | 10.56 | 10.56 | 14,100 | -0.96(-8.33%) |
Jan 23, 2020 | 12.64 | 12.64 | 11.04 | 11.52 | 31,651 | -1.04(-8.27%) |
Jan 22, 2020 | 12.80 | 13.12 | 12.00 | 12.56 | 34,891 | -0.08(-0.65%) |
Jan 21, 2020 | 14.00 | 14.00 | 12.08 | 12.64 | 51,120 | +0.40(+3.27%) |
Jan 17, 2020 | 11.20 | 13.44 | 10.88 | 12.24 | 126,987 | +1.44(+13.33%) |
Jan 16, 2020 | 11.60 | 11.60 | 10.40 | 10.80 | 56,989 | +0.16(+1.50%) |
Jan 15, 2020 | 10.00 | 10.64 | 9.600 | 10.64 | 30,752 | +0.96(+9.91%) |
Jan 14, 2020 | 9.600 | 10.16 | 9.200 | 9.681 | 20,238 | +0.08(+0.84%) |
Jan 13, 2020 | 9.760 | 9.840 | 9.360 | 9.600 | 12,176 | -0.16(-1.64%) |
Jan 10, 2020 | 9.920 | 9.920 | 9.120 | 9.760 | 19,187 | -0.32(-3.17%) |
Jan 09, 2020 | 10.08 | 10.24 | 9.440 | 10.08 | 29,006 | +0.64(+6.78%) |
Jan 08, 2020 | 10.24 | 10.24 | 8.880 | 9.440 | 25,072 | -0.56(-5.60%) |
Jan 07, 2020 | 9.440 | 10.96 | 9.360 | 10.00 | 118,966 | +0.56(+5.93%) |
Jan 06, 2020 | 9.040 | 9.600 | 8.800 | 9.440 | 38,220 | +0.64(+7.27%) |
Jan 03, 2020 | 9.200 | 9.200 | 8.800 | 8.800 | 13,137 | -0.40(-4.35%) |
Jan 02, 2020 | 9.040 | 9.600 | 8.800 | 9.200 | 18,333 | +0.32(+3.60%) |
Dec 31, 2019 | 9.040 | 9.280 | 8.773 | 8.880 | 12,012 | -0.08(-0.89%) |
Dec 30, 2019 | 8.960 | 8.960 | 8.240 | 8.960 | 28,611 | +0.16(+1.82%) |
Dec 27, 2019 | 8.400 | 9.200 | 8.400 | 8.800 | 34,487 | +0.40(+4.76%) |
Dec 26, 2019 | 8.640 | 8.890 | 8.320 | 8.400 | 21,910 | -0.16(-1.87%) |
Dec 24, 2019 | 8.720 | 8.960 | 8.400 | 8.560 | 20,262 | -0.16(-1.83%) |
Dec 23, 2019 | 9.120 | 9.280 | 8.640 | 8.720 | 28,991 | -0.48(-5.22%) |
Dec 20, 2019 | 9.360 | 9.440 | 9.200 | 9.200 | 13,650 | -0.08(-0.86%) |
Dec 19, 2019 | 9.440 | 9.760 | 8.640 | 9.280 | 24,071 | +0.00(+0.00%) |
Dec 18, 2019 | 10.48 | 10.56 | 9.280 | 9.280 | 57,159 | -0.88(-8.66%) |
Dec 17, 2019 | 11.20 | 11.52 | 10.16 | 10.16 | 56,249 | +0.00(+0.00%) |
Dec 16, 2019 | 10.80 | 10.80 | 10.16 | 10.16 | 13,109 | -0.56(-5.22%) |
Dec 13, 2019 | 10.24 | 10.88 | 10.24 | 10.72 | 11,562 | +0.48(+4.69%) |
Dec 12, 2019 | 10.64 | 10.80 | 10.24 | 10.24 | 15,993 | -0.40(-3.76%) |
Dec 11, 2019 | 10.72 | 10.96 | 10.24 | 10.64 | 12,460 | +0.08(+0.76%) |
Dec 10, 2019 | 10.40 | 10.80 | 10.32 | 10.56 | 12,785 | -0.32(-2.94%) |
Dec 09, 2019 | 11.36 | 11.36 | 10.00 | 10.88 | 36,065 | -0.08(-0.73%) |
Dec 06, 2019 | 11.04 | 11.36 | 10.72 | 10.96 | 20,862 | -0.29(-2.57%) |
Dec 05, 2019 | 10.96 | 12.00 | 10.88 | 11.25 | 38,101 | +0.13(+1.16%) |
Dec 04, 2019 | 11.36 | 11.36 | 11.12 | 11.12 | 4,546 | +0.00(+0.00%) |
Dec 03, 2019 | 11.28 | 11.60 | 10.88 | 11.12 | 6,093 | -0.16(-1.42%) |
Dec 02, 2019 | 11.84 | 11.84 | 11.12 | 11.28 | 4,431 | -0.40(-3.42%) |
Nov 29, 2019 | 12.08 | 12.12 | 11.68 | 11.68 | 2,025 | -0.16(-1.35%) |
Nov 27, 2019 | 11.76 | 12.00 | 11.68 | 11.84 | 4,862 | +0.24(+2.07%) |
Nov 26, 2019 | 11.76 | 11.76 | 11.20 | 11.60 | 4,504 | -0.32(-2.68%) |
Nov 25, 2019 | 11.52 | 12.00 | 10.96 | 11.92 | 10,676 | +0.11(+0.93%) |
Nov 22, 2019 | 12.08 | 12.32 | 11.52 | 11.81 | 22,850 | -0.11(-0.93%) |
Nov 21, 2019 | 12.56 | 13.52 | 11.92 | 11.92 | 50,635 | -0.48(-3.87%) |
Nov 20, 2019 | 12.21 | 12.96 | 12.21 | 12.40 | 8,886 | -0.09(-0.74%) |
Nov 19, 2019 | 12.56 | 12.96 | 12.32 | 12.49 | 17,817 | -0.31(-2.40%) |
Nov 18, 2019 | 13.20 | 13.20 | 12.32 | 12.80 | 9,874 | -0.40(-3.03%) |
Nov 15, 2019 | 12.16 | 13.36 | 12.08 | 13.20 | 8,587 | +0.72(+5.77%) |
Nov 14, 2019 | 13.12 | 13.41 | 12.00 | 12.48 | 12,095 | -1.12(-8.24%) |
Nov 13, 2019 | 13.84 | 13.86 | 12.00 | 13.60 | 11,444 | -1.60(-10.53%) |
Nov 12, 2019 | 14.40 | 16.72 | 13.76 | 15.20 | 18,954 | +1.20(+8.57%) |
Nov 11, 2019 | 14.00 | 16.40 | 13.76 | 14.00 | 35,082 | +0.40(+2.94%) |
Nov 08, 2019 | 13.36 | 13.68 | 13.04 | 13.60 | 3,712 | +0.40(+3.03%) |
Nov 07, 2019 | 13.76 | 14.08 | 13.04 | 13.20 | 4,959 | -0.56(-4.07%) |
Nov 06, 2019 | 13.52 | 14.40 | 13.12 | 13.76 | 6,215 | +0.32(+2.38%) |
Nov 05, 2019 | 13.68 | 14.16 | 13.09 | 13.44 | 6,807 | -0.16(-1.18%) |
Nov 04, 2019 | 14.56 | 14.56 | 13.36 | 13.60 | 7,460 | -0.16(-1.16%) |