Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.456 | 9.657 | 9.286 | 9.310 | 600,516 | -0.21(-2.21%) |
Jan 30, 2020 | 9.472 | 9.738 | 9.439 | 9.520 | 684,636 | -0.14(-1.42%) |
Jan 29, 2020 | 9.867 | 10.04 | 9.633 | 9.657 | 506,982 | -0.19(-1.97%) |
Jan 28, 2020 | 9.859 | 9.932 | 9.795 | 9.851 | 511,090 | +0.10(+1.08%) |
Jan 27, 2020 | 9.811 | 9.940 | 9.738 | 9.746 | 627,505 | -0.35(-3.44%) |
Jan 24, 2020 | 10.15 | 10.21 | 10.03 | 10.09 | 320,754 | -0.10(-0.95%) |
Jan 23, 2020 | 10.30 | 10.35 | 10.09 | 10.19 | 350,324 | -0.27(-2.55%) |
Jan 22, 2020 | 10.51 | 10.55 | 10.31 | 10.46 | 423,765 | -0.12(-1.14%) |
Jan 21, 2020 | 10.69 | 10.82 | 10.56 | 10.58 | 419,573 | -0.26(-2.38%) |
Jan 17, 2020 | 11.05 | 11.05 | 10.81 | 10.84 | 332,519 | -0.10(-0.96%) |
Jan 16, 2020 | 10.72 | 11.22 | 10.72 | 10.94 | 311,691 | +0.31(+2.88%) |
Jan 15, 2020 | 10.79 | 10.79 | 10.55 | 10.63 | 451,296 | -0.19(-1.79%) |
Jan 14, 2020 | 10.77 | 11.01 | 10.67 | 10.83 | 536,307 | +0.02(+0.22%) |
Jan 13, 2020 | 11.00 | 11.04 | 10.76 | 10.80 | 351,765 | -0.19(-1.76%) |
Jan 10, 2020 | 11.21 | 11.25 | 10.97 | 11.00 | 369,300 | -0.28(-2.51%) |
Jan 09, 2020 | 11.47 | 11.47 | 11.22 | 11.28 | 269,749 | -0.11(-0.92%) |
Jan 08, 2020 | 11.55 | 11.77 | 11.37 | 11.39 | 478,737 | -0.23(-2.01%) |
Jan 07, 2020 | 11.60 | 11.79 | 11.40 | 11.62 | 529,422 | -0.05(-0.42%) |
Jan 06, 2020 | 11.31 | 11.80 | 11.27 | 11.67 | 694,388 | +0.36(+3.14%) |
Jan 03, 2020 | 11.47 | 11.65 | 11.18 | 11.31 | 333,881 | +0.01(+0.07%) |
Jan 02, 2020 | 11.53 | 11.58 | 11.22 | 11.30 | 473,097 | +0.00(+0.00%) |
Dec 31, 2019 | 11.66 | 11.69 | 11.30 | 11.30 | 744,298 | -0.36(-3.11%) |
Dec 30, 2019 | 11.58 | 11.84 | 11.58 | 11.67 | 345,522 | +0.14(+1.19%) |
Dec 27, 2019 | 11.83 | 11.84 | 11.52 | 11.53 | 308,369 | -0.25(-2.12%) |
Dec 26, 2019 | 11.76 | 11.90 | 11.71 | 11.78 | 247,931 | +0.00(+0.00%) |
Dec 24, 2019 | 11.77 | 11.89 | 11.70 | 11.78 | 186,755 | -0.01(-0.07%) |
Dec 23, 2019 | 11.57 | 11.83 | 11.46 | 11.79 | 312,355 | +0.28(+2.46%) |
Dec 20, 2019 | 11.75 | 11.91 | 11.43 | 11.51 | 1,019,725 | -0.18(-1.52%) |
Dec 19, 2019 | 11.46 | 11.81 | 11.35 | 11.68 | 513,896 | +0.23(+1.97%) |
Dec 18, 2019 | 11.30 | 11.49 | 11.22 | 11.46 | 916,939 | +0.17(+1.50%) |
Dec 17, 2019 | 10.87 | 11.30 | 10.86 | 11.29 | 824,199 | +0.46(+4.25%) |
Dec 16, 2019 | 10.76 | 11.05 | 10.76 | 10.83 | 477,198 | +0.21(+1.98%) |
Dec 13, 2019 | 10.52 | 10.65 | 10.41 | 10.62 | 790,244 | +0.10(+0.96%) |
Dec 12, 2019 | 10.12 | 10.56 | 10.06 | 10.52 | 786,091 | +0.47(+4.70%) |
Dec 11, 2019 | 9.933 | 10.12 | 9.836 | 10.04 | 418,153 | +0.10(+0.97%) |
Dec 10, 2019 | 9.981 | 10.05 | 9.708 | 9.949 | 501,461 | +0.38(+4.02%) |
Dec 09, 2019 | 9.580 | 9.684 | 9.540 | 9.564 | 314,242 | -0.10(-1.08%) |
Dec 06, 2019 | 9.436 | 9.788 | 9.396 | 9.668 | 1,200,851 | +0.26(+2.81%) |
Dec 05, 2019 | 9.364 | 9.516 | 9.248 | 9.404 | 530,014 | +0.14(+1.47%) |
Dec 04, 2019 | 8.755 | 9.380 | 8.595 | 9.268 | 826,086 | +0.85(+10.09%) |
Dec 03, 2019 | 8.539 | 8.539 | 8.387 | 8.419 | 619,290 | -0.20(-2.32%) |
Dec 02, 2019 | 8.651 | 8.747 | 8.563 | 8.619 | 299,460 | +0.02(+0.28%) |
Nov 29, 2019 | 8.811 | 8.811 | 8.486 | 8.595 | 200,620 | -0.35(-3.94%) |
Nov 27, 2019 | 8.779 | 8.995 | 8.779 | 8.947 | 331,829 | +0.18(+2.10%) |
Nov 26, 2019 | 8.731 | 8.939 | 8.667 | 8.763 | 441,368 | +0.02(+0.18%) |
Nov 25, 2019 | 8.499 | 8.811 | 8.443 | 8.747 | 738,579 | +0.22(+2.63%) |
Nov 22, 2019 | 8.555 | 8.611 | 8.435 | 8.523 | 354,924 | -0.01(-0.09%) |
Nov 21, 2019 | 8.659 | 8.787 | 8.459 | 8.531 | 512,628 | -0.10(-1.11%) |
Nov 20, 2019 | 8.571 | 8.848 | 8.278 | 8.627 | 992,455 | +0.05(+0.56%) |
Nov 19, 2019 | 8.739 | 8.747 | 8.475 | 8.579 | 272,463 | -0.21(-2.37%) |
Nov 18, 2019 | 8.851 | 8.851 | 8.611 | 8.787 | 485,230 | -0.14(-1.61%) |
Nov 15, 2019 | 9.035 | 9.108 | 8.907 | 8.931 | 530,701 | -0.03(-0.36%) |
Nov 14, 2019 | 8.987 | 9.108 | 8.931 | 8.963 | 455,531 | -0.03(-0.36%) |
Nov 13, 2019 | 9.268 | 9.324 | 8.971 | 8.995 | 381,715 | -0.38(-4.02%) |
Nov 12, 2019 | 9.276 | 9.380 | 9.156 | 9.372 | 530,460 | +0.10(+1.04%) |
Nov 11, 2019 | 9.059 | 9.276 | 9.059 | 9.276 | 294,144 | +0.03(+0.35%) |
Nov 08, 2019 | 9.212 | 9.324 | 9.067 | 9.244 | 309,357 | -0.06(-0.60%) |
Nov 07, 2019 | 9.316 | 9.556 | 9.236 | 9.300 | 887,121 | +0.16(+1.75%) |
Nov 06, 2019 | 9.356 | 9.420 | 9.140 | 9.140 | 671,514 | -0.22(-2.31%) |
Nov 05, 2019 | 9.484 | 9.669 | 9.092 | 9.356 | 913,365 | +0.06(+0.60%) |
Nov 04, 2019 | 9.019 | 9.412 | 8.891 | 9.300 | 908,435 | +0.45(+5.07%) |