Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.859 | 9.061 | 8.571 | 8.821 | 4,491,820 | -0.21(-2.34%) |
Jan 30, 2020 | 8.840 | 9.112 | 8.705 | 9.032 | 2,533,359 | +0.01(+0.11%) |
Jan 29, 2020 | 9.263 | 9.369 | 9.003 | 9.022 | 2,768,200 | -0.15(-1.68%) |
Jan 28, 2020 | 8.907 | 9.349 | 8.705 | 9.176 | 4,037,563 | +0.34(+3.80%) |
Jan 27, 2020 | 8.686 | 8.965 | 8.686 | 8.840 | 2,890,103 | -0.29(-3.16%) |
Jan 24, 2020 | 9.340 | 9.388 | 8.821 | 9.128 | 3,061,327 | -0.25(-2.66%) |
Jan 23, 2020 | 9.512 | 9.512 | 9.099 | 9.378 | 5,191,492 | -0.37(-3.84%) |
Jan 22, 2020 | 10.49 | 10.49 | 9.556 | 9.753 | 4,049,677 | -0.81(-7.64%) |
Jan 21, 2020 | 10.62 | 10.72 | 10.43 | 10.56 | 3,505,864 | -0.15(-1.44%) |
Jan 17, 2020 | 10.98 | 11.10 | 10.69 | 10.71 | 3,105,974 | -0.20(-1.85%) |
Jan 16, 2020 | 11.10 | 11.38 | 10.88 | 10.92 | 2,193,808 | +0.03(+0.26%) |
Jan 15, 2020 | 10.84 | 10.97 | 10.67 | 10.89 | 1,522,422 | -0.09(-0.79%) |
Jan 14, 2020 | 10.85 | 11.05 | 10.63 | 10.97 | 2,858,557 | +0.15(+1.42%) |
Jan 13, 2020 | 11.24 | 11.26 | 10.62 | 10.82 | 2,988,035 | -0.41(-3.68%) |
Jan 10, 2020 | 11.18 | 11.35 | 11.00 | 11.23 | 2,956,108 | +0.04(+0.34%) |
Jan 09, 2020 | 11.26 | 11.30 | 10.71 | 11.19 | 3,688,047 | -0.10(-0.85%) |
Jan 08, 2020 | 11.78 | 11.84 | 10.97 | 11.29 | 3,565,894 | -0.61(-5.17%) |
Jan 07, 2020 | 11.55 | 11.91 | 11.36 | 11.90 | 2,336,881 | +0.28(+2.40%) |
Jan 06, 2020 | 11.53 | 11.70 | 11.30 | 11.63 | 2,676,838 | +0.26(+2.28%) |
Jan 03, 2020 | 11.23 | 11.76 | 11.20 | 11.37 | 3,662,040 | +0.61(+5.72%) |
Jan 02, 2020 | 10.93 | 10.97 | 10.65 | 10.75 | 1,908,331 | -0.05(-0.44%) |
Dec 31, 2019 | 10.52 | 11.03 | 10.43 | 10.80 | 2,413,989 | +0.13(+1.26%) |
Dec 30, 2019 | 10.52 | 10.87 | 10.50 | 10.67 | 2,387,283 | +0.21(+2.02%) |
Dec 27, 2019 | 10.78 | 10.82 | 10.41 | 10.45 | 2,191,375 | -0.25(-2.33%) |
Dec 26, 2019 | 10.63 | 10.80 | 10.59 | 10.70 | 1,386,778 | +0.18(+1.74%) |
Dec 24, 2019 | 10.51 | 10.63 | 10.38 | 10.52 | 1,173,326 | +0.08(+0.74%) |
Dec 23, 2019 | 10.17 | 10.54 | 10.13 | 10.44 | 2,785,465 | +0.24(+2.35%) |
Dec 20, 2019 | 10.44 | 10.45 | 10.03 | 10.20 | 5,196,190 | -0.19(-1.85%) |
Dec 19, 2019 | 10.28 | 10.63 | 10.20 | 10.40 | 2,393,170 | +0.11(+1.03%) |
Dec 18, 2019 | 9.897 | 10.34 | 9.733 | 10.29 | 2,604,879 | +0.38(+3.88%) |
Dec 17, 2019 | 9.493 | 10.05 | 9.378 | 9.906 | 4,536,812 | +0.51(+5.42%) |
Dec 16, 2019 | 9.051 | 9.493 | 9.032 | 9.397 | 7,135,639 | +0.51(+5.73%) |
Dec 13, 2019 | 9.243 | 9.503 | 8.864 | 8.888 | 4,117,987 | -0.33(-3.55%) |
Dec 12, 2019 | 9.032 | 9.253 | 8.955 | 9.215 | 7,925,254 | +0.27(+3.01%) |
Dec 11, 2019 | 9.234 | 9.349 | 8.907 | 8.946 | 2,612,675 | -0.34(-3.62%) |
Dec 10, 2019 | 9.243 | 9.445 | 9.138 | 9.282 | 2,378,535 | +0.06(+0.63%) |
Dec 09, 2019 | 8.609 | 9.349 | 8.552 | 9.224 | 5,263,431 | +0.44(+5.03%) |
Dec 06, 2019 | 8.090 | 8.845 | 8.081 | 8.782 | 4,489,634 | +0.70(+8.68%) |
Dec 05, 2019 | 8.292 | 8.436 | 7.898 | 8.081 | 3,361,537 | -0.08(-0.94%) |
Dec 04, 2019 | 7.889 | 8.359 | 7.821 | 8.158 | 2,755,655 | +0.44(+5.73%) |
Dec 03, 2019 | 7.783 | 7.850 | 7.475 | 7.716 | 3,111,488 | -0.18(-2.31%) |
Dec 02, 2019 | 8.110 | 8.359 | 7.812 | 7.898 | 3,671,891 | -0.09(-1.08%) |
Nov 29, 2019 | 8.215 | 8.513 | 7.946 | 7.985 | 1,538,833 | -0.43(-5.14%) |
Nov 27, 2019 | 8.263 | 8.484 | 8.119 | 8.417 | 2,174,411 | +0.16(+1.98%) |
Nov 26, 2019 | 8.580 | 8.580 | 8.177 | 8.254 | 2,793,559 | -0.36(-4.13%) |
Nov 25, 2019 | 8.273 | 8.638 | 8.119 | 8.609 | 2,836,941 | +0.34(+4.07%) |
Nov 22, 2019 | 8.263 | 8.436 | 7.951 | 8.273 | 3,303,923 | +0.05(+0.58%) |
Nov 21, 2019 | 8.138 | 8.292 | 7.917 | 8.225 | 3,241,120 | +0.18(+2.27%) |
Nov 20, 2019 | 8.158 | 8.465 | 7.898 | 8.042 | 4,141,645 | -0.12(-1.53%) |
Nov 19, 2019 | 8.436 | 8.436 | 8.129 | 8.167 | 2,756,737 | -0.30(-3.52%) |
Nov 18, 2019 | 8.696 | 8.720 | 8.273 | 8.465 | 3,275,845 | -0.37(-4.13%) |
Nov 15, 2019 | 8.590 | 8.936 | 8.571 | 8.830 | 2,219,683 | +0.31(+3.61%) |
Nov 14, 2019 | 8.955 | 9.119 | 8.369 | 8.523 | 3,398,233 | -0.33(-3.69%) |
Nov 13, 2019 | 9.195 | 9.416 | 8.821 | 8.850 | 3,494,321 | -0.48(-5.15%) |
Nov 12, 2019 | 9.464 | 9.551 | 9.119 | 9.330 | 3,051,398 | -0.02(-0.21%) |
Nov 11, 2019 | 9.119 | 9.527 | 9.003 | 9.349 | 3,966,176 | -0.08(-0.82%) |
Nov 08, 2019 | 9.128 | 9.503 | 8.811 | 9.426 | 2,965,891 | +0.08(+0.82%) |
Nov 07, 2019 | 9.503 | 9.666 | 9.205 | 9.349 | 3,952,950 | +0.20(+2.21%) |
Nov 06, 2019 | 9.263 | 9.733 | 8.936 | 9.147 | 5,914,210 | -0.20(-2.16%) |
Nov 05, 2019 | 9.349 | 10.01 | 9.205 | 9.349 | 5,109,759 | +0.10(+1.04%) |
Nov 04, 2019 | 8.292 | 9.359 | 8.273 | 9.253 | 7,543,897 | +1.20(+14.92%) |