Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.823 | 10.02 | 9.777 | 9.986 | 32,605 | +0.21(+2.13%) |
Jan 30, 2020 | 9.955 | 10.03 | 9.738 | 9.777 | 67,907 | -0.17(-1.71%) |
Jan 29, 2020 | 10.09 | 10.09 | 9.877 | 9.947 | 61,752 | -0.16(-1.61%) |
Jan 28, 2020 | 10.00 | 10.13 | 9.947 | 10.11 | 36,199 | +0.12(+1.16%) |
Jan 27, 2020 | 10.06 | 10.09 | 9.963 | 9.993 | 34,435 | -0.12(-1.15%) |
Jan 24, 2020 | 10.20 | 10.21 | 10.09 | 10.11 | 17,596 | -0.09(-0.91%) |
Jan 23, 2020 | 10.36 | 10.36 | 10.16 | 10.20 | 40,055 | -0.18(-1.71%) |
Jan 22, 2020 | 10.40 | 10.43 | 10.27 | 10.38 | 47,002 | +0.02(+0.15%) |
Jan 21, 2020 | 10.45 | 10.46 | 10.26 | 10.36 | 63,586 | -0.11(-1.03%) |
Jan 17, 2020 | 10.50 | 10.50 | 10.31 | 10.47 | 27,170 | +0.02(+0.22%) |
Jan 16, 2020 | 10.26 | 10.46 | 10.20 | 10.45 | 72,449 | +0.29(+2.81%) |
Jan 15, 2020 | 10.19 | 10.38 | 10.09 | 10.16 | 49,802 | -0.06(-0.60%) |
Jan 14, 2020 | 10.23 | 10.28 | 10.15 | 10.23 | 51,259 | +0.04(+0.38%) |
Jan 13, 2020 | 10.24 | 10.28 | 10.10 | 10.19 | 87,290 | -0.10(-0.98%) |
Jan 10, 2020 | 10.36 | 10.36 | 10.26 | 10.29 | 51,883 | -0.07(-0.67%) |
Jan 09, 2020 | 10.36 | 10.50 | 10.36 | 10.36 | 20,947 | -0.04(-0.37%) |
Jan 08, 2020 | 10.50 | 10.58 | 10.37 | 10.40 | 21,235 | -0.10(-0.96%) |
Jan 07, 2020 | 10.54 | 10.59 | 10.40 | 10.50 | 21,254 | -0.15(-1.45%) |
Jan 06, 2020 | 10.72 | 10.72 | 10.36 | 10.65 | 42,857 | -0.10(-0.93%) |
Jan 03, 2020 | 10.55 | 10.82 | 10.46 | 10.75 | 28,594 | +0.20(+1.91%) |
Jan 02, 2020 | 10.28 | 10.59 | 10.28 | 10.55 | 34,946 | +0.25(+2.40%) |
Dec 31, 2019 | 10.37 | 10.41 | 10.24 | 10.30 | 201,323 | -0.05(-0.52%) |
Dec 30, 2019 | 10.37 | 10.46 | 10.26 | 10.36 | 46,977 | -0.02(-0.15%) |
Dec 27, 2019 | 10.47 | 10.47 | 10.28 | 10.37 | 33,640 | +0.02(+0.15%) |
Dec 26, 2019 | 10.52 | 10.52 | 10.32 | 10.36 | 33,650 | -0.12(-1.18%) |
Dec 24, 2019 | 10.47 | 10.60 | 10.43 | 10.48 | 15,138 | -0.05(-0.44%) |
Dec 23, 2019 | 10.46 | 10.60 | 10.36 | 10.53 | 32,607 | +0.06(+0.59%) |
Dec 20, 2019 | 10.50 | 10.53 | 10.38 | 10.46 | 26,523 | -0.02(-0.15%) |
Dec 19, 2019 | 10.53 | 10.64 | 10.42 | 10.48 | 28,176 | -0.12(-1.09%) |
Dec 18, 2019 | 10.53 | 10.72 | 10.48 | 10.60 | 48,475 | +0.02(+0.22%) |
Dec 17, 2019 | 10.70 | 10.70 | 10.43 | 10.57 | 34,604 | -0.12(-1.08%) |
Dec 16, 2019 | 10.63 | 11.03 | 10.62 | 10.69 | 61,490 | +0.09(+0.80%) |
Dec 13, 2019 | 10.31 | 10.63 | 10.31 | 10.60 | 26,653 | +0.22(+2.16%) |
Dec 12, 2019 | 10.31 | 10.60 | 10.29 | 10.38 | 47,875 | +0.07(+0.68%) |
Dec 11, 2019 | 10.32 | 10.40 | 10.23 | 10.31 | 27,876 | -0.02(-0.22%) |
Dec 10, 2019 | 10.02 | 10.40 | 9.963 | 10.33 | 42,572 | +0.29(+2.85%) |
Dec 09, 2019 | 9.939 | 10.21 | 9.939 | 10.05 | 89,661 | +0.04(+0.39%) |
Dec 06, 2019 | 9.955 | 10.09 | 9.932 | 10.01 | 232,246 | +0.04(+0.39%) |
Dec 05, 2019 | 10.04 | 10.16 | 9.932 | 9.970 | 56,715 | -0.05(-0.54%) |
Dec 04, 2019 | 10.31 | 10.38 | 10.00 | 10.02 | 44,938 | -0.35(-3.35%) |
Dec 03, 2019 | 10.42 | 10.45 | 10.29 | 10.37 | 48,285 | -0.17(-1.61%) |
Dec 02, 2019 | 10.48 | 10.59 | 10.37 | 10.54 | 54,861 | +0.15(+1.41%) |
Nov 29, 2019 | 10.57 | 10.68 | 10.36 | 10.40 | 20,184 | -0.21(-1.97%) |
Nov 27, 2019 | 10.33 | 10.65 | 10.33 | 10.60 | 58,870 | +0.32(+3.08%) |
Nov 26, 2019 | 10.44 | 10.49 | 10.28 | 10.29 | 268,519 | -0.13(-1.26%) |
Nov 25, 2019 | 10.31 | 10.42 | 10.30 | 10.42 | 32,368 | +0.08(+0.75%) |
Nov 22, 2019 | 10.21 | 10.36 | 10.16 | 10.34 | 89,275 | +0.06(+0.60%) |
Nov 21, 2019 | 10.32 | 10.52 | 10.16 | 10.28 | 52,355 | +0.00(+0.00%) |
Nov 20, 2019 | 10.50 | 10.50 | 10.21 | 10.28 | 79,306 | -0.27(-2.56%) |
Nov 19, 2019 | 10.46 | 10.64 | 10.43 | 10.55 | 63,120 | +0.12(+1.11%) |
Nov 18, 2019 | 10.77 | 10.77 | 10.43 | 10.43 | 70,395 | -0.37(-3.43%) |
Nov 15, 2019 | 10.55 | 11.05 | 10.55 | 10.80 | 91,863 | +0.16(+1.52%) |
Nov 14, 2019 | 10.43 | 10.74 | 10.31 | 10.64 | 98,183 | +0.14(+1.33%) |
Nov 13, 2019 | 10.50 | 10.57 | 10.05 | 10.50 | 236,038 | -0.36(-3.34%) |
Nov 12, 2019 | 11.05 | 11.27 | 10.78 | 10.87 | 131,741 | -0.17(-1.54%) |
Nov 11, 2019 | 10.77 | 11.09 | 10.74 | 11.04 | 68,312 | +0.20(+1.85%) |
Nov 08, 2019 | 10.77 | 10.99 | 10.76 | 10.84 | 109,330 | -0.06(-0.57%) |
Nov 07, 2019 | 10.91 | 11.07 | 10.84 | 10.90 | 40,280 | -0.02(-0.14%) |
Nov 06, 2019 | 11.35 | 11.39 | 10.84 | 10.91 | 53,931 | -0.49(-4.34%) |
Nov 05, 2019 | 11.01 | 11.45 | 10.95 | 11.41 | 82,670 | +0.51(+4.68%) |
Nov 04, 2019 | 10.82 | 10.96 | 10.71 | 10.90 | 39,435 | +0.12(+1.07%) |