Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.400 | 9.500 | 9.089 | 9.210 | 32,600 | -0.16(-1.76%) |
Jan 30, 2020 | 9.660 | 9.660 | 9.250 | 9.375 | 20,095 | -0.29(-2.95%) |
Jan 29, 2020 | 9.770 | 9.800 | 9.503 | 9.660 | 12,451 | -0.06(-0.65%) |
Jan 28, 2020 | 9.600 | 9.879 | 9.500 | 9.723 | 17,927 | +0.13(+1.39%) |
Jan 27, 2020 | 9.650 | 9.790 | 9.450 | 9.590 | 15,382 | -0.21(-2.14%) |
Jan 24, 2020 | 10.02 | 10.44 | 9.700 | 9.800 | 37,600 | -0.25(-2.49%) |
Jan 23, 2020 | 10.00 | 10.30 | 9.890 | 10.05 | 16,810 | -0.17(-1.68%) |
Jan 22, 2020 | 10.71 | 10.71 | 10.16 | 10.22 | 28,376 | -0.49(-4.61%) |
Jan 21, 2020 | 11.15 | 11.15 | 10.59 | 10.71 | 33,661 | -0.44(-3.90%) |
Jan 17, 2020 | 11.30 | 11.35 | 11.05 | 11.15 | 7,600 | -0.15(-1.33%) |
Jan 16, 2020 | 11.23 | 11.47 | 11.10 | 11.30 | 28,673 | +0.20(+1.80%) |
Jan 15, 2020 | 11.12 | 11.12 | 11.03 | 11.10 | 4,004 | +0.00(+0.00%) |
Jan 14, 2020 | 11.12 | 11.15 | 10.97 | 11.10 | 42,636 | +0.13(+1.19%) |
Jan 13, 2020 | 10.84 | 11.04 | 10.50 | 10.97 | 13,323 | +0.37(+3.49%) |
Jan 10, 2020 | 10.81 | 10.99 | 10.56 | 10.60 | 45,900 | -0.30(-2.75%) |
Jan 09, 2020 | 11.04 | 11.04 | 10.78 | 10.90 | 21,698 | -0.04(-0.41%) |
Jan 08, 2020 | 11.30 | 11.30 | 10.79 | 10.95 | 31,053 | -0.25(-2.28%) |
Jan 07, 2020 | 11.21 | 11.21 | 10.86 | 11.20 | 25,912 | +0.27(+2.47%) |
Jan 06, 2020 | 10.79 | 11.01 | 10.77 | 10.93 | 20,663 | +0.24(+2.24%) |
Jan 03, 2020 | 10.60 | 10.83 | 10.50 | 10.69 | 18,500 | +0.15(+1.43%) |
Jan 02, 2020 | 10.45 | 10.57 | 10.26 | 10.54 | 8,404 | +0.32(+3.18%) |
Dec 31, 2019 | 10.13 | 10.34 | 10.12 | 10.21 | 3,600 | -0.07(-0.65%) |
Dec 30, 2019 | 10.53 | 10.53 | 10.15 | 10.28 | 28,251 | -0.23(-2.17%) |
Dec 27, 2019 | 10.85 | 10.85 | 10.37 | 10.51 | 12,500 | -0.17(-1.58%) |
Dec 26, 2019 | 10.38 | 10.68 | 10.38 | 10.68 | 16,643 | +0.30(+2.90%) |
Dec 24, 2019 | 10.49 | 10.49 | 10.33 | 10.38 | 2,900 | +0.01(+0.07%) |
Dec 23, 2019 | 10.33 | 10.40 | 10.28 | 10.37 | 10,221 | +0.13(+1.26%) |
Dec 20, 2019 | 10.27 | 10.31 | 10.20 | 10.24 | 8,900 | +0.01(+0.11%) |
Dec 19, 2019 | 10.20 | 10.38 | 10.12 | 10.23 | 20,052 | -0.08(-0.80%) |
Dec 18, 2019 | 10.20 | 10.39 | 10.00 | 10.31 | 19,221 | +0.10(+1.01%) |
Dec 17, 2019 | 9.830 | 10.37 | 9.720 | 10.21 | 44,540 | +0.42(+4.34%) |
Dec 16, 2019 | 9.680 | 9.840 | 9.450 | 9.785 | 20,596 | +0.34(+3.60%) |
Dec 13, 2019 | 9.570 | 9.670 | 9.370 | 9.445 | 4,700 | -0.25(-2.58%) |
Dec 12, 2019 | 9.570 | 9.847 | 9.570 | 9.695 | 26,176 | +0.13(+1.36%) |
Dec 11, 2019 | 9.410 | 9.705 | 9.410 | 9.565 | 25,411 | -0.17(-1.78%) |
Dec 10, 2019 | 9.430 | 9.900 | 9.390 | 9.738 | 48,632 | +0.41(+4.38%) |
Dec 09, 2019 | 9.000 | 9.330 | 8.950 | 9.330 | 34,744 | +0.43(+4.86%) |
Dec 06, 2019 | 8.960 | 8.960 | 8.830 | 8.897 | 24,500 | +0.10(+1.11%) |
Dec 05, 2019 | 8.950 | 8.950 | 8.800 | 8.800 | 11,263 | +0.01(+0.11%) |
Dec 04, 2019 | 8.760 | 9.029 | 8.730 | 8.790 | 24,052 | +0.03(+0.34%) |
Dec 03, 2019 | 8.880 | 8.920 | 8.690 | 8.760 | 64,283 | -0.20(-2.23%) |
Dec 02, 2019 | 9.250 | 9.250 | 8.880 | 8.960 | 21,191 | -0.19(-2.11%) |
Nov 29, 2019 | 9.200 | 9.240 | 9.010 | 9.153 | 5,000 | +0.08(+0.92%) |
Nov 27, 2019 | 9.120 | 9.300 | 8.910 | 9.070 | 25,400 | -0.22(-2.37%) |
Nov 26, 2019 | 9.475 | 9.655 | 8.990 | 9.290 | 21,973 | -0.12(-1.33%) |
Nov 25, 2019 | 9.450 | 9.706 | 9.294 | 9.415 | 27,335 | -0.00(-0.00%) |
Nov 22, 2019 | 9.350 | 9.600 | 9.072 | 9.415 | 11,400 | +0.08(+0.91%) |
Nov 21, 2019 | 8.930 | 9.330 | 8.847 | 9.330 | 17,819 | +0.53(+6.03%) |
Nov 20, 2019 | 8.750 | 8.869 | 8.670 | 8.800 | 12,478 | +0.00(+0.00%) |
Nov 19, 2019 | 9.004 | 9.050 | 8.719 | 8.800 | 30,299 | -0.20(-2.22%) |
Nov 18, 2019 | 9.530 | 9.530 | 9.000 | 9.000 | 36,008 | -0.41(-4.36%) |
Nov 15, 2019 | 9.270 | 9.535 | 9.250 | 9.410 | 42,700 | +0.18(+1.95%) |
Nov 14, 2019 | 9.300 | 9.520 | 9.090 | 9.230 | 23,203 | -0.07(-0.75%) |
Nov 13, 2019 | 9.800 | 9.800 | 9.059 | 9.300 | 44,080 | -0.39(-4.02%) |
Nov 12, 2019 | 10.14 | 10.43 | 9.690 | 9.690 | 70,523 | -0.25(-2.52%) |
Nov 11, 2019 | 10.09 | 10.17 | 9.800 | 9.940 | 46,935 | -0.15(-1.49%) |
Nov 08, 2019 | 10.34 | 10.34 | 9.807 | 10.09 | 42,400 | -0.11(-1.08%) |
Nov 07, 2019 | 10.57 | 10.57 | 10.00 | 10.20 | 48,953 | -0.19(-1.86%) |
Nov 06, 2019 | 10.70 | 10.98 | 10.34 | 10.39 | 37,152 | -0.32(-2.96%) |
Nov 05, 2019 | 11.00 | 11.00 | 10.50 | 10.71 | 31,031 | -0.17(-1.53%) |
Nov 04, 2019 | 10.96 | 11.00 | 10.76 | 10.88 | 13,534 | +0.24(+2.27%) |