Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.40 | 11.38 | 10.10 | 10.65 | 1,320 | -0.45(-4.05%) |
Jan 30, 2020 | 12.25 | 12.25 | 10.30 | 11.10 | 1,014 | -1.15(-9.39%) |
Jan 29, 2020 | 11.80 | 12.25 | 11.25 | 12.25 | 1,845 | +0.88(+7.73%) |
Jan 28, 2020 | 10.75 | 12.00 | 10.70 | 11.37 | 1,233 | +0.87(+8.30%) |
Jan 27, 2020 | 10.50 | 10.70 | 10.36 | 10.50 | 643 | +0.00(+0.00%) |
Jan 24, 2020 | 10.85 | 10.85 | 10.50 | 10.50 | 780 | -0.35(-3.23%) |
Jan 23, 2020 | 10.25 | 10.85 | 10.10 | 10.85 | 1,715 | +0.60(+5.85%) |
Jan 22, 2020 | 10.20 | 10.50 | 10.15 | 10.25 | 2,072 | -0.15(-1.44%) |
Jan 21, 2020 | 9.800 | 10.40 | 9.800 | 10.40 | 3,320 | +0.60(+6.12%) |
Jan 17, 2020 | 9.300 | 9.967 | 9.300 | 9.800 | 540 | +0.30(+3.16%) |
Jan 16, 2020 | 9.250 | 9.600 | 9.250 | 9.500 | 538 | +0.05(+0.53%) |
Jan 15, 2020 | 9.900 | 9.900 | 9.450 | 9.450 | 2,046 | -0.50(-5.03%) |
Jan 14, 2020 | 10.20 | 10.20 | 9.900 | 9.950 | 2,270 | -0.40(-3.86%) |
Jan 13, 2020 | 10.95 | 10.95 | 10.25 | 10.35 | 4,435 | -0.08(-0.72%) |
Jan 10, 2020 | 10.00 | 10.45 | 10.00 | 10.43 | 1,000 | +0.53(+5.30%) |
Jan 09, 2020 | 9.900 | 9.950 | 9.850 | 9.900 | 1,415 | +0.01(+0.05%) |
Jan 08, 2020 | 9.350 | 9.950 | 9.341 | 9.895 | 1,513 | +0.14(+1.49%) |
Jan 07, 2020 | 9.500 | 9.800 | 9.250 | 9.750 | 2,570 | +0.40(+4.28%) |
Jan 06, 2020 | 9.550 | 9.595 | 9.250 | 9.350 | 1,329 | +0.05(+0.54%) |
Jan 03, 2020 | 9.700 | 9.899 | 9.300 | 9.300 | 2,520 | -0.25(-2.62%) |
Jan 02, 2020 | 9.700 | 9.714 | 9.438 | 9.550 | 2,319 | +0.30(+3.24%) |
Dec 31, 2019 | 9.350 | 9.800 | 9.000 | 9.250 | 4,480 | +0.25(+2.78%) |
Dec 30, 2019 | 8.600 | 9.000 | 8.500 | 9.000 | 5,382 | +0.40(+4.65%) |
Dec 27, 2019 | 8.200 | 9.150 | 8.200 | 8.600 | 4,100 | +0.01(+0.06%) |
Dec 26, 2019 | 8.550 | 9.504 | 8.550 | 8.595 | 4,217 | +0.09(+1.11%) |
Dec 24, 2019 | 8.550 | 9.011 | 7.950 | 8.500 | 4,660 | -0.05(-0.58%) |
Dec 23, 2019 | 8.800 | 9.200 | 7.800 | 8.550 | 7,703 | -1.38(-13.92%) |
Dec 20, 2019 | 10.00 | 10.16 | 9.925 | 9.932 | 1,896 | -0.32(-3.12%) |
Dec 19, 2019 | 10.60 | 10.60 | 10.07 | 10.25 | 590 | -0.10(-0.94%) |
Dec 18, 2019 | 10.75 | 10.75 | 10.00 | 10.35 | 1,114 | -0.28(-2.63%) |
Dec 17, 2019 | 10.88 | 11.00 | 10.50 | 10.63 | 1,920 | +0.25(+2.43%) |
Dec 16, 2019 | 10.25 | 10.78 | 10.00 | 10.38 | 738 | +0.12(+1.22%) |
Dec 13, 2019 | 10.75 | 10.95 | 10.19 | 10.25 | 964 | -0.50(-4.63%) |
Dec 12, 2019 | 10.25 | 11.00 | 10.00 | 10.75 | 1,007 | +0.36(+3.49%) |
Dec 11, 2019 | 9.980 | 10.46 | 9.980 | 10.39 | 579 | +0.39(+3.93%) |
Dec 10, 2019 | 10.00 | 10.50 | 9.768 | 9.995 | 3,716 | -0.06(-0.55%) |
Dec 09, 2019 | 10.74 | 10.99 | 10.05 | 10.05 | 1,914 | -0.05(-0.50%) |
Dec 06, 2019 | 10.75 | 11.45 | 10.10 | 10.10 | 7,656 | -0.03(-0.27%) |
Dec 05, 2019 | 10.50 | 10.75 | 10.12 | 10.13 | 1,787 | -0.67(-6.23%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.80 | 10.80 | 2,915 | +0.00(+0.00%) |
Dec 03, 2019 | 11.75 | 11.75 | 10.78 | 10.80 | 1,427 | -0.98(-8.32%) |
Dec 02, 2019 | 11.50 | 12.41 | 11.50 | 11.78 | 1,600 | -0.28(-2.32%) |
Nov 29, 2019 | 12.50 | 12.50 | 12.00 | 12.06 | 628 | -0.44(-3.54%) |
Nov 27, 2019 | 12.54 | 12.72 | 12.50 | 12.50 | 576 | -0.01(-0.08%) |
Nov 26, 2019 | 12.75 | 12.75 | 12.51 | 12.51 | 224 | -0.24(-1.86%) |
Nov 25, 2019 | 13.25 | 13.25 | 12.51 | 12.75 | 431 | -0.00(-0.02%) |
Nov 22, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 340 | +0.00(+0.00%) |
Nov 21, 2019 | 12.75 | 13.25 | 12.75 | 12.75 | 962 | -0.25(-1.90%) |
Nov 20, 2019 | 13.25 | 13.75 | 12.76 | 13.00 | 828 | +0.25(+1.96%) |
Nov 19, 2019 | 12.75 | 13.50 | 12.75 | 12.75 | 1,072 | +0.00(+0.00%) |
Nov 18, 2019 | 12.75 | 13.00 | 12.62 | 12.75 | 1,555 | -0.05(-0.39%) |
Nov 15, 2019 | 13.50 | 13.50 | 12.80 | 12.80 | 932 | -0.20(-1.54%) |
Nov 14, 2019 | 13.50 | 13.50 | 13.00 | 13.00 | 1,137 | -0.38(-2.88%) |
Nov 13, 2019 | 12.88 | 13.75 | 12.88 | 13.38 | 392 | +0.58(+4.55%) |
Nov 12, 2019 | 12.81 | 13.26 | 12.80 | 12.80 | 307 | -0.45(-3.38%) |
Nov 11, 2019 | 13.75 | 13.75 | 12.80 | 13.25 | 485 | -0.25(-1.85%) |
Nov 08, 2019 | 13.50 | 13.75 | 13.21 | 13.50 | 716 | -0.25(-1.82%) |
Nov 07, 2019 | 14.00 | 14.00 | 13.05 | 13.75 | 1,256 | -0.31(-2.19%) |
Nov 06, 2019 | 14.20 | 14.20 | 14.06 | 14.06 | 81 | +0.06(+0.41%) |
Nov 05, 2019 | 14.00 | 14.25 | 13.75 | 14.00 | 277 | -0.01(-0.05%) |
Nov 04, 2019 | 13.75 | 14.36 | 13.75 | 14.01 | 298 | -0.19(-1.36%) |