Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.740 | 9.900 | 9.740 | 9.900 | 3,600 | -0.23(-2.29%) |
Jan 30, 2020 | 10.39 | 10.39 | 10.09 | 10.13 | 2,034 | -0.34(-3.23%) |
Jan 29, 2020 | 10.42 | 10.47 | 10.37 | 10.47 | 19,047 | +0.09(+0.87%) |
Jan 28, 2020 | 10.40 | 10.80 | 10.30 | 10.38 | 22,453 | -0.03(-0.29%) |
Jan 27, 2020 | 10.41 | 10.75 | 10.41 | 10.41 | 5,711 | -0.14(-1.33%) |
Jan 24, 2020 | 10.68 | 10.68 | 10.55 | 10.55 | 1,600 | -0.04(-0.42%) |
Jan 23, 2020 | 10.60 | 10.60 | 10.60 | 4,600 | +0.00(+0.00%) | |
Jan 22, 2020 | 11.08 | 11.08 | 10.60 | 10.60 | 4,539 | -0.08(-0.75%) |
Jan 21, 2020 | 10.43 | 10.82 | 10.43 | 10.68 | 24,475 | -0.60(-5.36%) |
Jan 17, 2020 | 11.24 | 11.28 | 11.24 | 11.28 | 6,300 | +0.01(+0.09%) |
Jan 16, 2020 | 11.20 | 11.27 | 11.20 | 11.27 | 5,143 | +0.12(+1.12%) |
Jan 15, 2020 | 11.34 | 11.34 | 11.07 | 11.14 | 2,907 | -0.15(-1.35%) |
Jan 14, 2020 | 11.20 | 11.30 | 11.20 | 11.30 | 5,573 | +0.15(+1.32%) |
Jan 13, 2020 | 11.14 | 11.15 | 11.14 | 11.15 | 17,810 | +0.12(+1.04%) |
Jan 10, 2020 | 10.73 | 11.15 | 10.73 | 11.04 | 2,500 | -0.11(-1.00%) |
Jan 09, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 370 | +0.35(+3.21%) |
Jan 08, 2020 | 10.70 | 10.80 | 10.70 | 10.80 | 12,486 | -0.24(-2.17%) |
Jan 07, 2020 | 10.91 | 11.04 | 10.85 | 11.04 | 16,957 | +0.25(+2.36%) |
Jan 06, 2020 | 10.85 | 10.85 | 10.79 | 10.79 | 2,659 | -0.12(-1.10%) |
Jan 03, 2020 | 10.71 | 11.15 | 10.71 | 10.90 | 8,400 | -0.06(-0.50%) |
Jan 02, 2020 | 10.90 | 10.96 | 10.79 | 10.96 | 64,441 | +0.33(+3.10%) |
Dec 31, 2019 | 10.40 | 10.63 | 10.37 | 10.63 | 8,500 | +0.21(+2.00%) |
Dec 30, 2019 | 10.55 | 10.55 | 10.42 | 10.42 | 401 | +0.41(+4.12%) |
Dec 27, 2019 | 10.01 | 10.05 | 10.01 | 10.01 | 1,500 | +0.19(+1.93%) |
Dec 26, 2019 | 9.820 | 9.860 | 9.820 | 9.820 | 2,022 | -0.29(-2.82%) |
Dec 24, 2019 | 10.11 | 10.11 | 10.11 | 20 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.17 | 10.17 | 9.790 | 10.11 | 11,182 | +0.04(+0.45%) |
Dec 20, 2019 | 10.03 | 10.11 | 10.03 | 10.06 | 16,500 | -0.34(-3.27%) |
Dec 19, 2019 | 10.39 | 10.40 | 10.39 | 10.40 | 4,221 | -0.05(-0.46%) |
Dec 18, 2019 | 10.56 | 10.56 | 10.40 | 10.45 | 9,945 | +0.02(+0.17%) |
Dec 17, 2019 | 10.48 | 10.48 | 10.43 | 10.43 | 6,652 | -0.14(-1.32%) |
Dec 16, 2019 | 10.19 | 10.57 | 10.19 | 10.57 | 18,327 | +0.37(+3.63%) |
Dec 13, 2019 | 10.41 | 11.00 | 10.19 | 10.20 | 10,600 | +0.00(+0.00%) |
Dec 12, 2019 | 10.00 | 10.45 | 9.900 | 10.20 | 6,227 | +0.24(+2.41%) |
Dec 11, 2019 | 9.973 | 9.973 | 9.960 | 9.960 | 3,414 | +0.01(+0.10%) |
Dec 10, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 3,304 | +0.03(+0.30%) |
Dec 09, 2019 | 10.00 | 10.03 | 9.920 | 9.920 | 15,551 | -0.33(-3.22%) |
Dec 06, 2019 | 10.00 | 10.25 | 10.00 | 10.25 | 10,800 | +0.54(+5.52%) |
Dec 05, 2019 | 9.728 | 9.840 | 9.700 | 9.714 | 5,141 | +0.18(+1.93%) |
Dec 04, 2019 | 9.570 | 9.570 | 9.530 | 9.530 | 1,995 | -0.58(-5.74%) |
Dec 03, 2019 | 9.945 | 10.39 | 9.780 | 10.11 | 8,962 | +0.41(+4.24%) |
Dec 02, 2019 | 10.09 | 10.09 | 9.640 | 9.699 | 1,302,833 | -0.55(-5.33%) |
Nov 29, 2019 | 10.24 | 10.24 | 10.24 | 410 | +0.00(+0.00%) | |
Nov 27, 2019 | 10.14 | 10.24 | 10.14 | 10.24 | 6,800 | +0.18(+1.84%) |
Nov 26, 2019 | 9.880 | 10.26 | 9.880 | 10.06 | 29,698 | -0.19(-1.85%) |
Nov 25, 2019 | 10.16 | 10.30 | 10.16 | 10.25 | 18,967 | +0.32(+3.22%) |
Nov 22, 2019 | 9.865 | 10.05 | 9.810 | 9.930 | 6,400 | +0.07(+0.76%) |
Nov 21, 2019 | 9.810 | 9.855 | 9.780 | 9.855 | 5,576 | -0.09(-0.88%) |
Nov 20, 2019 | 9.770 | 9.985 | 9.770 | 9.943 | 4,823 | -0.10(-1.00%) |
Nov 19, 2019 | 10.12 | 10.28 | 10.04 | 10.04 | 3,527 | +0.01(+0.08%) |
Nov 18, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 1,200 | +0.12(+1.21%) |
Nov 15, 2019 | 9.860 | 10.01 | 9.860 | 9.914 | 6,500 | +0.13(+1.33%) |
Nov 14, 2019 | 9.560 | 9.880 | 9.560 | 9.784 | 3,595 | -0.22(-2.16%) |
Nov 13, 2019 | 9.876 | 10.00 | 9.847 | 10.00 | 8,898 | -0.39(-3.75%) |
Nov 12, 2019 | 9.950 | 10.39 | 9.950 | 10.39 | 4,210 | +0.13(+1.25%) |
Nov 11, 2019 | 10.35 | 10.35 | 10.10 | 10.26 | 4,062 | -0.07(-0.71%) |
Nov 08, 2019 | 10.89 | 10.89 | 10.34 | 10.34 | 1,600 | -0.55(-5.10%) |
Nov 07, 2019 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | +0.42(+3.96%) |
Nov 06, 2019 | 10.90 | 10.90 | 10.47 | 10.47 | 1,730 | -0.06(-0.57%) |
Nov 05, 2019 | 10.50 | 10.63 | 10.45 | 10.54 | 104,857 | +0.05(+0.52%) |
Nov 04, 2019 | 10.69 | 10.69 | 10.40 | 10.48 | 7,133 | +0.39(+3.87%) |