Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 12.59 | 12.59 | 11.97 | 12.20 | 1,949,100 | -0.30(-2.40%) |
Jan 30, 2020 | 12.20 | 13.30 | 12.10 | 12.50 | 9,038,083 | +1.17(+10.33%) |
Jan 29, 2020 | 11.69 | 11.79 | 11.24 | 11.33 | 2,153,897 | -0.25(-2.16%) |
Jan 28, 2020 | 11.66 | 11.79 | 11.04 | 11.58 | 3,135,363 | +0.04(+0.35%) |
Jan 27, 2020 | 11.40 | 11.86 | 11.30 | 11.54 | 3,690,646 | -0.84(-6.79%) |
Jan 24, 2020 | 13.01 | 13.05 | 11.71 | 12.38 | 3,777,500 | -0.60(-4.62%) |
Jan 23, 2020 | 12.60 | 13.02 | 12.37 | 12.98 | 3,489,745 | +0.22(+1.72%) |
Jan 22, 2020 | 12.75 | 12.78 | 12.50 | 12.76 | 2,685,743 | -0.03(-0.23%) |
Jan 21, 2020 | 12.83 | 13.08 | 12.50 | 12.79 | 5,256,558 | -0.11(-0.85%) |
Jan 17, 2020 | 13.18 | 13.48 | 12.57 | 12.90 | 3,940,200 | +0.09(+0.70%) |
Jan 16, 2020 | 12.35 | 12.86 | 12.19 | 12.81 | 4,890,965 | +0.52(+4.23%) |
Jan 15, 2020 | 11.65 | 12.53 | 11.58 | 12.29 | 4,964,088 | +0.76(+6.59%) |
Jan 14, 2020 | 11.20 | 11.69 | 11.10 | 11.53 | 4,219,781 | +0.36(+3.22%) |
Jan 13, 2020 | 11.45 | 11.45 | 11.01 | 11.17 | 2,099,657 | +0.02(+0.18%) |
Jan 10, 2020 | 10.90 | 11.26 | 10.90 | 11.15 | 2,525,400 | +0.28(+2.58%) |
Jan 09, 2020 | 10.99 | 11.04 | 10.59 | 10.87 | 1,600,651 | -0.06(-0.55%) |
Jan 08, 2020 | 11.15 | 11.16 | 10.52 | 10.93 | 3,197,863 | -0.25(-2.24%) |
Jan 07, 2020 | 11.03 | 11.23 | 10.63 | 11.18 | 3,541,632 | +0.26(+2.38%) |
Jan 06, 2020 | 11.13 | 11.13 | 10.62 | 10.92 | 2,420,880 | -0.38(-3.36%) |
Jan 03, 2020 | 10.86 | 11.32 | 10.84 | 11.30 | 3,601,800 | +0.19(+1.71%) |
Jan 02, 2020 | 10.46 | 11.16 | 10.43 | 11.11 | 5,837,587 | +0.76(+7.34%) |
Dec 31, 2019 | 10.13 | 10.74 | 9.940 | 10.35 | 3,103,000 | +0.17(+1.67%) |
Dec 30, 2019 | 10.37 | 10.75 | 10.12 | 10.18 | 3,182,402 | -0.14(-1.36%) |
Dec 27, 2019 | 10.28 | 10.36 | 10.10 | 10.32 | 4,252,900 | +0.14(+1.38%) |
Dec 26, 2019 | 9.670 | 10.25 | 9.630 | 10.18 | 2,297,100 | +0.52(+5.38%) |
Dec 24, 2019 | 9.610 | 9.690 | 9.500 | 9.660 | 851,300 | +0.03(+0.31%) |
Dec 23, 2019 | 9.700 | 9.720 | 9.460 | 9.630 | 1,195,697 | +0.03(+0.31%) |
Dec 20, 2019 | 9.730 | 9.740 | 9.510 | 9.600 | 2,512,400 | -0.10(-1.03%) |
Dec 19, 2019 | 9.800 | 9.950 | 9.660 | 9.700 | 1,975,679 | -0.07(-0.72%) |
Dec 18, 2019 | 9.720 | 9.790 | 9.520 | 9.770 | 1,752,056 | +0.05(+0.51%) |
Dec 17, 2019 | 9.730 | 9.750 | 9.610 | 9.720 | 1,743,621 | -0.01(-0.10%) |
Dec 16, 2019 | 9.560 | 9.745 | 9.500 | 9.730 | 1,516,064 | +0.17(+1.78%) |
Dec 13, 2019 | 9.330 | 9.700 | 9.330 | 9.560 | 2,475,800 | +0.19(+2.03%) |
Dec 12, 2019 | 9.460 | 9.660 | 9.240 | 9.370 | 2,398,701 | -0.15(-1.58%) |
Dec 11, 2019 | 9.510 | 9.630 | 9.350 | 9.520 | 2,987,817 | +0.09(+0.95%) |
Dec 10, 2019 | 9.560 | 9.580 | 9.300 | 9.430 | 2,188,710 | -0.08(-0.84%) |
Dec 09, 2019 | 9.500 | 9.730 | 9.390 | 9.510 | 1,842,092 | -0.04(-0.42%) |
Dec 06, 2019 | 9.620 | 9.790 | 9.465 | 9.550 | 3,341,500 | -0.13(-1.34%) |
Dec 05, 2019 | 9.520 | 9.710 | 9.490 | 9.680 | 1,741,517 | +0.18(+1.89%) |
Dec 04, 2019 | 9.890 | 9.910 | 9.490 | 9.500 | 1,679,781 | -0.29(-2.96%) |
Dec 03, 2019 | 9.680 | 9.810 | 9.510 | 9.790 | 2,045,765 | -0.09(-0.91%) |
Dec 02, 2019 | 10.02 | 10.09 | 9.690 | 9.880 | 1,438,842 | -0.08(-0.80%) |
Nov 29, 2019 | 10.10 | 10.20 | 9.870 | 9.960 | 1,213,900 | -0.14(-1.39%) |
Nov 27, 2019 | 9.690 | 10.10 | 9.640 | 10.10 | 4,245,300 | +0.48(+4.99%) |
Nov 26, 2019 | 9.770 | 9.800 | 9.600 | 9.620 | 3,805,366 | -0.11(-1.13%) |
Nov 25, 2019 | 9.700 | 9.740 | 9.620 | 9.730 | 4,187,402 | +0.05(+0.52%) |
Nov 22, 2019 | 9.460 | 9.740 | 9.220 | 9.680 | 3,383,400 | +0.29(+3.09%) |
Nov 21, 2019 | 9.170 | 9.400 | 9.020 | 9.390 | 2,841,390 | +0.19(+2.07%) |
Nov 20, 2019 | 9.200 | 9.350 | 9.110 | 9.200 | 3,186,412 | -0.10(-1.08%) |
Nov 19, 2019 | 9.240 | 9.450 | 9.040 | 9.300 | 3,511,952 | +0.04(+0.43%) |
Nov 18, 2019 | 9.640 | 9.750 | 9.000 | 9.260 | 9,522,819 | -0.41(-4.24%) |
Nov 15, 2019 | 10.01 | 10.25 | 9.270 | 9.670 | 24,149,700 | +2.19(+29.28%) |
Nov 14, 2019 | 7.960 | 8.000 | 7.430 | 7.480 | 8,972,408 | -0.56(-6.97%) |
Nov 13, 2019 | 7.770 | 8.090 | 7.670 | 8.040 | 4,626,009 | -0.14(-1.71%) |
Nov 12, 2019 | 8.230 | 8.400 | 7.890 | 8.180 | 5,867,101 | -0.07(-0.85%) |
Nov 11, 2019 | 8.910 | 8.950 | 8.170 | 8.250 | 5,126,045 | -0.75(-8.33%) |
Nov 08, 2019 | 9.170 | 9.220 | 8.830 | 9.000 | 3,378,000 | -0.17(-1.85%) |
Nov 07, 2019 | 8.980 | 9.280 | 8.950 | 9.170 | 2,674,424 | +0.27(+3.03%) |
Nov 06, 2019 | 8.850 | 9.140 | 8.770 | 8.900 | 2,364,084 | +0.06(+0.68%) |
Nov 05, 2019 | 8.810 | 9.320 | 8.810 | 8.840 | 3,503,672 | +0.10(+1.14%) |
Nov 04, 2019 | 8.520 | 9.010 | 8.505 | 8.740 | 4,175,779 | +0.20(+2.34%) |