Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.04 | 10.11 | 9.895 | 10.03 | 4,844,350 | -0.08(-0.82%) |
Jan 30, 2020 | 10.25 | 10.35 | 9.941 | 10.12 | 5,131,115 | -0.26(-2.48%) |
Jan 29, 2020 | 10.17 | 10.47 | 10.12 | 10.37 | 5,748,641 | +0.15(+1.44%) |
Jan 28, 2020 | 10.34 | 10.43 | 10.15 | 10.23 | 5,167,729 | -0.06(-0.62%) |
Jan 27, 2020 | 10.35 | 10.44 | 10.21 | 10.29 | 6,970,980 | -0.26(-2.44%) |
Jan 24, 2020 | 10.51 | 10.70 | 10.31 | 10.55 | 9,623,937 | -0.25(-2.30%) |
Jan 23, 2020 | 10.24 | 10.88 | 9.748 | 10.80 | 26,002,228 | +2.44(+29.26%) |
Jan 22, 2020 | 8.131 | 8.443 | 8.131 | 8.351 | 9,717,079 | +0.25(+3.06%) |
Jan 21, 2020 | 8.094 | 8.204 | 8.057 | 8.103 | 4,654,872 | -0.04(-0.45%) |
Jan 17, 2020 | 8.103 | 8.149 | 8.080 | 8.140 | 2,268,323 | +0.03(+0.40%) |
Jan 16, 2020 | 7.956 | 8.168 | 7.956 | 8.108 | 3,143,517 | +0.20(+2.50%) |
Jan 15, 2020 | 7.809 | 7.910 | 7.791 | 7.910 | 3,569,606 | +0.07(+0.94%) |
Jan 14, 2020 | 7.681 | 7.864 | 7.681 | 7.837 | 3,709,989 | +0.11(+1.43%) |
Jan 13, 2020 | 7.727 | 7.763 | 7.626 | 7.727 | 2,136,508 | +0.02(+0.24%) |
Jan 10, 2020 | 7.883 | 7.915 | 7.699 | 7.708 | 4,392,535 | -0.20(-2.56%) |
Jan 09, 2020 | 7.975 | 7.993 | 7.818 | 7.910 | 3,034,830 | -0.03(-0.35%) |
Jan 08, 2020 | 7.947 | 8.021 | 7.846 | 7.938 | 2,701,766 | -0.03(-0.35%) |
Jan 07, 2020 | 8.076 | 8.103 | 7.910 | 7.965 | 2,629,192 | -0.14(-1.70%) |
Jan 06, 2020 | 8.076 | 8.140 | 7.984 | 8.103 | 6,377,748 | +0.01(+0.11%) |
Jan 03, 2020 | 8.140 | 8.186 | 8.025 | 8.094 | 4,536,864 | -0.12(-1.45%) |
Jan 02, 2020 | 8.250 | 8.278 | 8.103 | 8.214 | 1,921,813 | +0.03(+0.34%) |
Dec 31, 2019 | 8.204 | 8.232 | 8.122 | 8.186 | 3,020,113 | -0.01(-0.17%) |
Dec 30, 2019 | 8.259 | 8.315 | 8.168 | 8.200 | 1,924,293 | -0.06(-0.72%) |
Dec 27, 2019 | 8.379 | 8.379 | 8.250 | 8.259 | 2,463,917 | -0.11(-1.32%) |
Dec 26, 2019 | 8.379 | 8.406 | 8.305 | 8.370 | 1,448,119 | +0.03(+0.33%) |
Dec 24, 2019 | 8.361 | 8.388 | 8.305 | 8.342 | 1,242,788 | -0.04(-0.44%) |
Dec 23, 2019 | 8.351 | 8.397 | 8.209 | 8.379 | 2,522,774 | +0.05(+0.55%) |
Dec 20, 2019 | 8.379 | 8.402 | 8.250 | 8.333 | 8,598,294 | +0.02(+0.22%) |
Dec 19, 2019 | 8.397 | 8.406 | 8.259 | 8.315 | 3,265,401 | -0.07(-0.88%) |
Dec 18, 2019 | 8.342 | 8.434 | 8.269 | 8.388 | 3,159,828 | +0.05(+0.55%) |
Dec 17, 2019 | 8.259 | 8.361 | 8.204 | 8.342 | 2,449,551 | +0.11(+1.34%) |
Dec 16, 2019 | 8.269 | 8.370 | 8.149 | 8.232 | 5,197,970 | +0.06(+0.67%) |
Dec 13, 2019 | 8.269 | 8.416 | 8.140 | 8.177 | 3,185,230 | -0.10(-1.22%) |
Dec 12, 2019 | 8.030 | 8.305 | 8.011 | 8.278 | 3,527,145 | +0.30(+3.80%) |
Dec 11, 2019 | 7.901 | 7.984 | 7.823 | 7.975 | 2,124,441 | +0.09(+1.17%) |
Dec 10, 2019 | 7.929 | 7.970 | 7.828 | 7.883 | 2,050,325 | -0.08(-1.04%) |
Dec 09, 2019 | 7.892 | 8.030 | 7.883 | 7.965 | 4,449,441 | +0.09(+1.17%) |
Dec 06, 2019 | 7.828 | 7.975 | 7.745 | 7.874 | 9,418,983 | +0.16(+2.02%) |
Dec 05, 2019 | 7.699 | 7.777 | 7.667 | 7.717 | 5,907,788 | +0.04(+0.48%) |
Dec 04, 2019 | 7.736 | 7.827 | 7.662 | 7.681 | 6,702,247 | +0.00(+0.00%) |
Dec 03, 2019 | 7.644 | 7.754 | 7.488 | 7.681 | 5,242,792 | -0.08(-1.06%) |
Dec 02, 2019 | 7.827 | 8.010 | 7.758 | 7.763 | 3,804,753 | -0.05(-0.59%) |
Nov 29, 2019 | 7.745 | 7.864 | 7.745 | 7.809 | 2,859,451 | +0.05(+0.71%) |
Nov 27, 2019 | 7.754 | 7.836 | 7.736 | 7.754 | 6,696,122 | +0.03(+0.36%) |
Nov 26, 2019 | 7.882 | 7.910 | 7.717 | 7.726 | 2,324,357 | -0.20(-2.48%) |
Nov 25, 2019 | 8.047 | 8.120 | 7.543 | 7.923 | 3,518,007 | -0.08(-0.97%) |
Nov 22, 2019 | 7.845 | 8.047 | 7.800 | 8.001 | 4,138,269 | +0.21(+2.70%) |
Nov 21, 2019 | 7.928 | 7.955 | 7.672 | 7.791 | 4,351,820 | -0.08(-1.05%) |
Nov 20, 2019 | 7.919 | 7.964 | 7.800 | 7.873 | 8,133,553 | -0.12(-1.49%) |
Nov 19, 2019 | 7.910 | 8.010 | 7.855 | 7.992 | 3,473,014 | +0.15(+1.87%) |
Nov 18, 2019 | 7.919 | 7.946 | 7.804 | 7.845 | 6,241,245 | -0.10(-1.27%) |
Nov 15, 2019 | 8.001 | 8.029 | 7.864 | 7.946 | 3,851,635 | -0.04(-0.46%) |
Nov 14, 2019 | 7.946 | 7.992 | 7.900 | 7.983 | 3,933,538 | +0.04(+0.46%) |
Nov 13, 2019 | 8.047 | 8.047 | 7.900 | 7.946 | 6,042,236 | -0.09(-1.14%) |
Nov 12, 2019 | 8.029 | 8.061 | 7.955 | 8.038 | 1,722,268 | +0.04(+0.46%) |
Nov 11, 2019 | 8.001 | 8.138 | 7.992 | 8.001 | 1,477,640 | -0.08(-1.02%) |
Nov 08, 2019 | 8.294 | 8.303 | 8.047 | 8.083 | 2,498,320 | -0.21(-2.54%) |
Nov 07, 2019 | 8.230 | 8.376 | 8.193 | 8.294 | 2,220,505 | +0.14(+1.68%) |
Nov 06, 2019 | 8.102 | 8.257 | 8.056 | 8.157 | 6,478,854 | +0.04(+0.45%) |
Nov 05, 2019 | 8.138 | 8.303 | 8.074 | 8.120 | 3,909,277 | +0.00(+0.00%) |
Nov 04, 2019 | 7.928 | 8.129 | 7.882 | 8.120 | 2,690,045 | +0.26(+3.26%) |