Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.42 | 10.53 | 10.07 | 10.08 | 686,500 | -0.43(-4.09%) |
Jan 30, 2020 | 10.50 | 10.67 | 10.29 | 10.51 | 734,261 | -0.14(-1.31%) |
Jan 29, 2020 | 10.60 | 10.70 | 10.36 | 10.65 | 1,424,284 | +0.10(+0.95%) |
Jan 28, 2020 | 10.64 | 10.83 | 10.28 | 10.55 | 1,245,764 | +0.05(+0.48%) |
Jan 27, 2020 | 10.67 | 10.83 | 10.40 | 10.50 | 1,136,644 | -0.44(-4.02%) |
Jan 24, 2020 | 11.28 | 11.34 | 10.62 | 10.94 | 1,265,600 | -0.34(-3.01%) |
Jan 23, 2020 | 11.12 | 11.42 | 10.79 | 11.28 | 1,297,334 | +0.43(+3.96%) |
Jan 22, 2020 | 11.13 | 11.37 | 10.73 | 10.85 | 2,156,534 | -0.09(-0.82%) |
Jan 21, 2020 | 11.28 | 11.32 | 10.87 | 10.94 | 1,025,110 | -0.44(-3.87%) |
Jan 17, 2020 | 11.23 | 11.44 | 10.65 | 11.38 | 1,448,400 | +0.32(+2.89%) |
Jan 16, 2020 | 10.38 | 11.13 | 10.29 | 11.06 | 1,567,720 | +0.96(+9.50%) |
Jan 15, 2020 | 10.54 | 10.91 | 9.920 | 10.10 | 1,974,740 | -0.51(-4.81%) |
Jan 14, 2020 | 10.35 | 10.73 | 10.17 | 10.61 | 1,023,744 | +0.30(+2.91%) |
Jan 13, 2020 | 9.970 | 10.45 | 9.810 | 10.31 | 1,854,160 | +0.40(+4.04%) |
Jan 10, 2020 | 9.800 | 9.980 | 9.650 | 9.910 | 1,526,200 | +0.27(+2.80%) |
Jan 09, 2020 | 9.940 | 10.16 | 9.550 | 9.640 | 1,339,825 | -0.22(-2.23%) |
Jan 08, 2020 | 9.460 | 10.05 | 9.410 | 9.860 | 1,633,240 | +0.32(+3.35%) |
Jan 07, 2020 | 9.300 | 9.540 | 9.100 | 9.540 | 930,235 | +0.22(+2.36%) |
Jan 06, 2020 | 8.900 | 9.350 | 8.760 | 9.320 | 1,283,226 | +0.36(+4.02%) |
Jan 03, 2020 | 9.350 | 9.510 | 8.940 | 8.960 | 1,319,400 | -0.47(-4.98%) |
Jan 02, 2020 | 9.130 | 9.610 | 9.100 | 9.430 | 2,227,610 | +0.38(+4.20%) |
Dec 31, 2019 | 9.030 | 9.220 | 8.900 | 9.050 | 1,468,300 | -0.03(-0.33%) |
Dec 30, 2019 | 8.980 | 9.320 | 8.820 | 9.080 | 1,408,493 | +0.23(+2.60%) |
Dec 27, 2019 | 8.840 | 8.990 | 8.630 | 8.850 | 1,188,000 | +0.10(+1.14%) |
Dec 26, 2019 | 8.720 | 8.930 | 8.610 | 8.750 | 1,310,922 | +0.03(+0.34%) |
Dec 24, 2019 | 8.100 | 8.770 | 8.100 | 8.720 | 1,697,300 | +0.66(+8.19%) |
Dec 23, 2019 | 7.590 | 8.480 | 7.370 | 8.060 | 2,998,694 | +0.50(+6.61%) |
Dec 20, 2019 | 7.670 | 7.730 | 7.355 | 7.560 | 1,239,100 | -0.10(-1.31%) |
Dec 19, 2019 | 7.330 | 7.700 | 7.230 | 7.660 | 1,414,192 | +0.35(+4.79%) |
Dec 18, 2019 | 7.190 | 7.470 | 7.150 | 7.310 | 1,249,146 | +0.19(+2.67%) |
Dec 17, 2019 | 7.540 | 7.590 | 6.510 | 7.120 | 3,970,373 | -0.40(-5.32%) |
Dec 16, 2019 | 7.690 | 7.890 | 7.500 | 7.520 | 2,856,703 | -0.20(-2.59%) |
Dec 13, 2019 | 8.390 | 8.390 | 7.710 | 7.720 | 1,543,300 | -0.69(-8.20%) |
Dec 12, 2019 | 8.320 | 8.590 | 8.240 | 8.410 | 1,022,254 | +0.15(+1.82%) |
Dec 11, 2019 | 9.000 | 9.070 | 7.690 | 8.260 | 5,577,656 | -0.73(-8.12%) |
Dec 10, 2019 | 7.810 | 9.600 | 7.770 | 8.990 | 4,833,762 | +1.12(+14.23%) |
Dec 09, 2019 | 7.750 | 7.915 | 7.380 | 7.870 | 1,797,530 | +0.14(+1.81%) |
Dec 06, 2019 | 7.080 | 7.770 | 7.000 | 7.730 | 3,622,600 | +1.05(+15.72%) |
Dec 05, 2019 | 6.750 | 6.810 | 6.600 | 6.680 | 2,283,868 | -0.04(-0.60%) |
Dec 04, 2019 | 6.460 | 6.790 | 6.330 | 6.720 | 2,710,772 | +0.23(+3.54%) |
Dec 03, 2019 | 6.500 | 6.810 | 6.450 | 6.490 | 1,874,350 | -0.12(-1.82%) |
Dec 02, 2019 | 7.160 | 7.320 | 6.550 | 6.610 | 2,989,330 | -0.60(-8.32%) |
Nov 29, 2019 | 7.730 | 7.780 | 7.100 | 7.210 | 2,941,700 | -0.55(-7.09%) |
Nov 27, 2019 | 10.66 | 10.78 | 5.670 | 7.760 | 15,273,200 | -2.92(-27.34%) |
Nov 26, 2019 | 10.72 | 10.85 | 10.55 | 10.68 | 1,281,570 | +0.02(+0.19%) |
Nov 25, 2019 | 10.52 | 10.91 | 10.52 | 10.66 | 926,719 | +0.16(+1.52%) |
Nov 22, 2019 | 10.50 | 10.60 | 10.13 | 10.50 | 1,149,300 | +0.12(+1.16%) |
Nov 21, 2019 | 10.15 | 10.52 | 10.04 | 10.38 | 1,414,510 | +0.22(+2.17%) |
Nov 20, 2019 | 9.590 | 10.21 | 9.560 | 10.16 | 1,241,662 | +0.47(+4.85%) |
Nov 19, 2019 | 9.650 | 9.700 | 9.490 | 9.690 | 1,139,521 | +0.01(+0.10%) |
Nov 18, 2019 | 9.490 | 9.730 | 9.370 | 9.680 | 1,160,802 | +0.18(+1.89%) |
Nov 15, 2019 | 9.160 | 9.566 | 9.030 | 9.500 | 1,312,200 | +0.39(+4.28%) |
Nov 14, 2019 | 9.120 | 9.230 | 8.870 | 9.110 | 741,766 | -0.10(-1.09%) |
Nov 13, 2019 | 9.040 | 9.270 | 8.860 | 9.210 | 772,883 | +0.01(+0.11%) |
Nov 12, 2019 | 9.240 | 9.460 | 9.040 | 9.200 | 1,145,774 | -0.07(-0.76%) |
Nov 11, 2019 | 10.10 | 10.14 | 9.080 | 9.270 | 1,106,182 | -0.85(-8.40%) |
Nov 08, 2019 | 9.320 | 10.26 | 9.160 | 10.12 | 1,856,700 | +0.79(+8.47%) |
Nov 07, 2019 | 9.120 | 9.575 | 9.000 | 9.330 | 1,538,133 | +0.26(+2.87%) |
Nov 06, 2019 | 8.620 | 9.570 | 8.500 | 9.070 | 4,212,354 | +1.07(+13.38%) |
Nov 05, 2019 | 7.780 | 8.500 | 7.720 | 8.000 | 1,134,097 | +0.20(+2.56%) |
Nov 04, 2019 | 7.950 | 8.000 | 7.750 | 7.800 | 1,383,533 | +0.00(+0.00%) |