Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 11.27 | 11.31 | 10.88 | 10.89 | 1,469,600 | -0.40(-3.54%) |
Jan 30, 2020 | 11.15 | 11.33 | 11.07 | 11.29 | 1,342,951 | +0.02(+0.18%) |
Jan 29, 2020 | 11.38 | 11.56 | 11.04 | 11.27 | 1,893,076 | +0.02(+0.18%) |
Jan 28, 2020 | 10.47 | 11.27 | 10.45 | 11.25 | 2,132,303 | +0.17(+1.53%) |
Jan 27, 2020 | 11.14 | 11.31 | 10.84 | 11.08 | 1,702,210 | -0.30(-2.64%) |
Jan 24, 2020 | 11.77 | 11.98 | 11.20 | 11.38 | 2,779,100 | -0.37(-3.15%) |
Jan 23, 2020 | 11.50 | 11.92 | 11.29 | 11.75 | 4,917,413 | +0.31(+2.71%) |
Jan 22, 2020 | 11.31 | 11.75 | 11.31 | 11.44 | 2,166,597 | +0.23(+2.05%) |
Jan 21, 2020 | 11.40 | 11.40 | 11.04 | 11.21 | 2,751,517 | -0.20(-1.75%) |
Jan 17, 2020 | 11.82 | 11.95 | 11.38 | 11.41 | 2,431,500 | -0.42(-3.55%) |
Jan 16, 2020 | 11.32 | 11.85 | 11.25 | 11.83 | 3,041,698 | -0.07(-0.59%) |
Jan 15, 2020 | 11.56 | 12.11 | 11.56 | 11.90 | 3,105,643 | +0.30(+2.59%) |
Jan 14, 2020 | 11.29 | 11.79 | 10.87 | 11.60 | 3,729,265 | +0.38(+3.39%) |
Jan 13, 2020 | 10.69 | 11.33 | 10.60 | 11.22 | 4,719,593 | +1.23(+12.31%) |
Jan 10, 2020 | 9.870 | 10.04 | 9.620 | 9.990 | 1,813,000 | +0.22(+2.25%) |
Jan 09, 2020 | 9.810 | 10.05 | 9.610 | 9.770 | 2,759,043 | -0.02(-0.20%) |
Jan 08, 2020 | 9.030 | 9.990 | 9.000 | 9.790 | 4,933,249 | +0.98(+11.12%) |
Jan 07, 2020 | 8.570 | 8.890 | 8.540 | 8.810 | 1,441,049 | +0.20(+2.32%) |
Jan 06, 2020 | 8.510 | 8.680 | 8.430 | 8.610 | 829,809 | +0.05(+0.58%) |
Jan 03, 2020 | 8.590 | 8.645 | 8.490 | 8.560 | 1,146,600 | -0.14(-1.61%) |
Jan 02, 2020 | 8.870 | 8.885 | 8.570 | 8.700 | 1,337,206 | -0.05(-0.57%) |
Dec 31, 2019 | 8.620 | 8.860 | 8.605 | 8.750 | 1,171,700 | +0.09(+1.04%) |
Dec 30, 2019 | 8.920 | 8.970 | 8.600 | 8.660 | 1,558,691 | -0.29(-3.24%) |
Dec 27, 2019 | 9.000 | 9.150 | 8.920 | 8.950 | 859,100 | -0.02(-0.22%) |
Dec 26, 2019 | 8.970 | 9.070 | 8.900 | 8.970 | 646,335 | +0.01(+0.11%) |
Dec 24, 2019 | 8.950 | 9.030 | 8.900 | 8.960 | 353,000 | -0.02(-0.22%) |
Dec 23, 2019 | 8.870 | 8.990 | 8.750 | 8.980 | 914,061 | +0.09(+1.01%) |
Dec 20, 2019 | 9.170 | 9.190 | 8.890 | 8.890 | 1,669,400 | -0.23(-2.52%) |
Dec 19, 2019 | 9.330 | 9.405 | 9.040 | 9.120 | 1,272,261 | -0.27(-2.88%) |
Dec 18, 2019 | 8.770 | 9.480 | 8.720 | 9.390 | 1,808,822 | +0.62(+7.07%) |
Dec 17, 2019 | 8.770 | 8.780 | 8.580 | 8.770 | 1,201,996 | -0.01(-0.11%) |
Dec 16, 2019 | 8.870 | 8.940 | 8.740 | 8.780 | 1,175,745 | -0.05(-0.57%) |
Dec 13, 2019 | 8.840 | 8.992 | 8.730 | 8.830 | 973,600 | -0.09(-1.01%) |
Dec 12, 2019 | 8.720 | 8.970 | 8.700 | 8.920 | 817,219 | +0.19(+2.18%) |
Dec 11, 2019 | 8.650 | 8.830 | 8.650 | 8.730 | 708,139 | +0.09(+1.04%) |
Dec 10, 2019 | 8.550 | 8.690 | 8.520 | 8.640 | 874,912 | +0.04(+0.47%) |
Dec 09, 2019 | 8.470 | 8.745 | 8.390 | 8.600 | 1,200,180 | +0.05(+0.58%) |
Dec 06, 2019 | 8.490 | 8.770 | 8.460 | 8.550 | 1,250,000 | +0.13(+1.54%) |
Dec 05, 2019 | 8.400 | 8.600 | 8.360 | 8.420 | 1,073,034 | +0.06(+0.72%) |
Dec 04, 2019 | 8.370 | 8.640 | 8.330 | 8.360 | 1,274,985 | +0.03(+0.36%) |
Dec 03, 2019 | 8.500 | 8.500 | 8.300 | 8.330 | 1,206,358 | -0.22(-2.57%) |
Dec 02, 2019 | 8.550 | 8.790 | 8.480 | 8.550 | 1,376,994 | +0.06(+0.71%) |
Nov 29, 2019 | 8.400 | 8.535 | 8.280 | 8.490 | 770,700 | +0.05(+0.59%) |
Nov 27, 2019 | 8.610 | 8.695 | 8.420 | 8.440 | 1,284,600 | -0.16(-1.86%) |
Nov 26, 2019 | 9.070 | 9.190 | 8.600 | 8.600 | 1,424,793 | -0.41(-4.55%) |
Nov 25, 2019 | 8.830 | 9.090 | 8.775 | 9.010 | 1,064,778 | +0.26(+2.97%) |
Nov 22, 2019 | 8.610 | 8.860 | 8.600 | 8.750 | 1,075,200 | +0.13(+1.51%) |
Nov 21, 2019 | 8.630 | 8.650 | 8.420 | 8.620 | 1,457,440 | +0.06(+0.70%) |
Nov 20, 2019 | 8.620 | 8.690 | 8.450 | 8.560 | 1,202,969 | -0.10(-1.15%) |
Nov 19, 2019 | 8.770 | 8.840 | 8.470 | 8.660 | 1,244,007 | -0.10(-1.14%) |
Nov 18, 2019 | 8.950 | 9.000 | 8.750 | 8.760 | 826,608 | -0.23(-2.56%) |
Nov 15, 2019 | 9.000 | 9.050 | 8.830 | 8.990 | 971,100 | +0.04(+0.45%) |
Nov 14, 2019 | 9.130 | 9.240 | 8.920 | 8.950 | 1,068,717 | -0.22(-2.40%) |
Nov 13, 2019 | 9.200 | 9.320 | 9.030 | 9.170 | 983,668 | -0.23(-2.45%) |
Nov 12, 2019 | 9.370 | 9.570 | 9.320 | 9.400 | 802,937 | +0.04(+0.43%) |
Nov 11, 2019 | 9.340 | 9.510 | 9.230 | 9.360 | 1,061,923 | -0.06(-0.64%) |
Nov 08, 2019 | 9.560 | 9.586 | 9.270 | 9.420 | 1,733,800 | -0.21(-2.18%) |
Nov 07, 2019 | 9.740 | 9.770 | 9.610 | 9.630 | 1,365,703 | -0.02(-0.21%) |
Nov 06, 2019 | 9.620 | 9.760 | 9.550 | 9.650 | 1,993,191 | -0.05(-0.52%) |
Nov 05, 2019 | 9.780 | 9.800 | 9.660 | 9.700 | 2,231,595 | -0.03(-0.31%) |
Nov 04, 2019 | 9.710 | 9.800 | 9.570 | 9.730 | 2,441,162 | +0.14(+1.46%) |