Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.13 | 10.20 | 9.770 | 10.00 | 87,200 | -0.17(-1.67%) |
Jan 30, 2020 | 10.46 | 10.46 | 10.08 | 10.17 | 93,964 | -0.39(-3.69%) |
Jan 29, 2020 | 10.68 | 10.77 | 10.51 | 10.56 | 64,324 | -0.12(-1.12%) |
Jan 28, 2020 | 10.64 | 10.87 | 10.55 | 10.68 | 68,077 | +0.05(+0.47%) |
Jan 27, 2020 | 10.36 | 10.93 | 10.31 | 10.63 | 95,110 | -0.10(-0.93%) |
Jan 24, 2020 | 10.94 | 11.03 | 10.54 | 10.73 | 103,400 | -0.18(-1.65%) |
Jan 23, 2020 | 10.85 | 11.07 | 10.20 | 10.91 | 267,941 | +0.07(+0.65%) |
Jan 22, 2020 | 11.97 | 12.20 | 10.80 | 10.84 | 201,687 | -1.15(-9.59%) |
Jan 21, 2020 | 12.50 | 12.65 | 11.98 | 11.99 | 161,714 | -0.54(-4.31%) |
Jan 17, 2020 | 12.83 | 13.15 | 12.53 | 12.53 | 131,500 | -0.26(-2.03%) |
Jan 16, 2020 | 13.65 | 13.69 | 12.78 | 12.79 | 171,099 | -0.73(-5.40%) |
Jan 15, 2020 | 13.28 | 13.85 | 13.28 | 13.52 | 107,883 | +0.22(+1.65%) |
Jan 14, 2020 | 13.22 | 13.68 | 12.91 | 13.30 | 139,698 | +0.12(+0.91%) |
Jan 13, 2020 | 13.17 | 13.40 | 12.53 | 13.18 | 214,406 | +0.07(+0.53%) |
Jan 10, 2020 | 13.84 | 13.98 | 12.86 | 13.11 | 311,700 | -0.66(-4.79%) |
Jan 09, 2020 | 13.55 | 14.35 | 13.16 | 13.77 | 306,266 | +0.28(+2.08%) |
Jan 08, 2020 | 13.40 | 13.60 | 12.62 | 13.49 | 314,554 | +0.14(+1.05%) |
Jan 07, 2020 | 12.92 | 13.69 | 12.47 | 13.35 | 283,642 | +0.60(+4.71%) |
Jan 06, 2020 | 12.51 | 13.14 | 12.27 | 12.75 | 228,249 | +0.15(+1.19%) |
Jan 03, 2020 | 13.20 | 13.23 | 12.26 | 12.60 | 323,400 | -0.79(-5.90%) |
Jan 02, 2020 | 13.77 | 13.80 | 13.25 | 13.39 | 280,822 | -0.28(-2.05%) |
Dec 31, 2019 | 13.97 | 14.00 | 13.26 | 13.67 | 264,700 | -0.21(-1.51%) |
Dec 30, 2019 | 14.00 | 14.38 | 13.10 | 13.88 | 345,048 | -0.14(-1.00%) |
Dec 27, 2019 | 13.48 | 14.58 | 13.48 | 14.02 | 537,600 | +0.54(+4.01%) |
Dec 26, 2019 | 12.57 | 13.54 | 12.38 | 13.48 | 358,315 | +0.88(+6.98%) |
Dec 24, 2019 | 12.08 | 12.72 | 12.00 | 12.60 | 174,200 | +0.52(+4.30%) |
Dec 23, 2019 | 11.61 | 12.50 | 11.53 | 12.08 | 370,370 | +0.41(+3.51%) |
Dec 20, 2019 | 12.05 | 12.34 | 11.16 | 11.67 | 432,900 | -0.33(-2.75%) |
Dec 19, 2019 | 12.17 | 12.63 | 11.90 | 12.00 | 274,399 | -0.17(-1.40%) |
Dec 18, 2019 | 13.21 | 13.23 | 12.08 | 12.17 | 324,303 | -1.05(-7.94%) |
Dec 17, 2019 | 13.36 | 13.50 | 13.01 | 13.22 | 292,176 | -0.21(-1.56%) |
Dec 16, 2019 | 13.04 | 13.75 | 13.04 | 13.43 | 380,458 | +0.44(+3.39%) |
Dec 13, 2019 | 12.90 | 13.44 | 12.76 | 12.99 | 306,200 | +0.05(+0.39%) |
Dec 12, 2019 | 12.55 | 12.94 | 12.18 | 12.94 | 334,195 | +0.35(+2.78%) |
Dec 11, 2019 | 12.50 | 13.00 | 12.11 | 12.59 | 382,332 | +0.27(+2.19%) |
Dec 10, 2019 | 11.61 | 12.53 | 11.61 | 12.32 | 735,421 | +1.06(+9.41%) |
Dec 09, 2019 | 10.51 | 11.71 | 10.41 | 11.26 | 200,198 | +0.53(+4.94%) |
Dec 06, 2019 | 11.32 | 11.82 | 10.10 | 10.73 | 425,600 | -0.75(-6.53%) |
Dec 05, 2019 | 11.78 | 11.98 | 11.06 | 11.48 | 358,373 | -0.51(-4.25%) |
Dec 04, 2019 | 11.70 | 11.99 | 11.04 | 11.99 | 514,954 | +0.46(+3.99%) |
Dec 03, 2019 | 10.65 | 11.60 | 10.56 | 11.53 | 957,780 | +0.88(+8.26%) |
Dec 02, 2019 | 9.930 | 11.00 | 9.610 | 10.65 | 1,028,306 | +1.03(+10.71%) |
Nov 29, 2019 | 8.460 | 9.620 | 8.410 | 9.620 | 365,700 | +1.37(+16.61%) |
Nov 27, 2019 | 7.700 | 8.440 | 7.500 | 8.250 | 2,699,600 | -1.15(-12.23%) |
Nov 26, 2019 | 9.340 | 9.720 | 9.050 | 9.400 | 252,055 | -0.12(-1.26%) |
Nov 25, 2019 | 9.270 | 9.830 | 9.270 | 9.520 | 153,633 | +0.02(+0.21%) |
Nov 22, 2019 | 9.710 | 9.890 | 9.000 | 9.500 | 367,200 | -0.50(-5.00%) |
Nov 21, 2019 | 9.350 | 11.19 | 8.800 | 10.00 | 1,726,922 | +0.36(+3.73%) |
Nov 20, 2019 | 13.46 | 15.62 | 9.600 | 9.640 | 14,789,415 | +2.95(+44.10%) |
Nov 19, 2019 | 6.600 | 6.740 | 6.470 | 6.690 | 7,468 | +0.22(+3.40%) |
Nov 18, 2019 | 6.670 | 6.730 | 6.470 | 6.470 | 11,454 | -0.28(-4.15%) |
Nov 15, 2019 | 6.670 | 6.750 | 6.550 | 6.750 | 6,300 | +0.11(+1.66%) |
Nov 14, 2019 | 6.600 | 6.749 | 6.524 | 6.640 | 11,004 | +0.09(+1.37%) |
Nov 13, 2019 | 6.663 | 6.663 | 6.260 | 6.550 | 16,892 | -0.20(-2.96%) |
Nov 12, 2019 | 6.372 | 6.750 | 6.372 | 6.750 | 6,726 | +0.11(+1.66%) |
Nov 11, 2019 | 6.510 | 6.900 | 6.350 | 6.640 | 20,993 | +0.11(+1.68%) |
Nov 08, 2019 | 6.280 | 6.652 | 6.210 | 6.530 | 5,300 | +0.01(+0.15%) |
Nov 07, 2019 | 6.570 | 6.770 | 6.420 | 6.520 | 22,445 | +0.00(+0.08%) |
Nov 06, 2019 | 6.730 | 6.730 | 6.490 | 6.515 | 6,077 | -0.22(-3.19%) |
Nov 05, 2019 | 6.680 | 6.920 | 6.658 | 6.730 | 6,903 | +0.03(+0.45%) |
Nov 04, 2019 | 6.460 | 6.740 | 6.330 | 6.700 | 16,535 | +0.06(+0.90%) |