Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.060 | 9.200 | 8.730 | 8.840 | 3,284,600 | -0.24(-2.64%) |
Jan 30, 2020 | 9.100 | 9.200 | 8.900 | 9.080 | 3,161,815 | -0.12(-1.30%) |
Jan 29, 2020 | 8.970 | 9.290 | 8.910 | 9.200 | 5,123,270 | +0.20(+2.22%) |
Jan 28, 2020 | 8.950 | 9.118 | 8.820 | 9.000 | 2,008,268 | +0.12(+1.41%) |
Jan 27, 2020 | 8.720 | 9.010 | 8.685 | 8.875 | 4,772,735 | -0.06(-0.73%) |
Jan 24, 2020 | 9.320 | 9.340 | 8.780 | 8.940 | 2,176,500 | -0.33(-3.56%) |
Jan 23, 2020 | 9.650 | 9.650 | 9.270 | 9.270 | 1,842,414 | -0.42(-4.33%) |
Jan 22, 2020 | 9.860 | 9.890 | 9.660 | 9.690 | 1,528,760 | -0.10(-0.97%) |
Jan 21, 2020 | 10.33 | 10.39 | 9.760 | 9.785 | 2,826,603 | -0.62(-6.00%) |
Jan 17, 2020 | 10.65 | 10.82 | 10.34 | 10.41 | 1,916,400 | -0.15(-1.42%) |
Jan 16, 2020 | 10.50 | 10.65 | 10.38 | 10.56 | 2,809,211 | +0.17(+1.64%) |
Jan 15, 2020 | 9.900 | 10.54 | 9.900 | 10.39 | 4,888,524 | +0.53(+5.38%) |
Jan 14, 2020 | 8.880 | 9.895 | 8.760 | 9.860 | 5,789,252 | +0.93(+10.41%) |
Jan 13, 2020 | 9.500 | 9.550 | 8.870 | 8.930 | 4,527,593 | -0.53(-5.60%) |
Jan 10, 2020 | 9.670 | 9.930 | 9.430 | 9.460 | 2,804,500 | -0.21(-2.17%) |
Jan 09, 2020 | 9.800 | 10.01 | 9.400 | 9.670 | 5,131,798 | +0.21(+2.22%) |
Jan 08, 2020 | 9.390 | 9.530 | 9.230 | 9.460 | 3,970,327 | +0.09(+0.96%) |
Jan 07, 2020 | 9.420 | 9.490 | 9.150 | 9.370 | 4,192,886 | -0.01(-0.11%) |
Jan 06, 2020 | 9.030 | 9.400 | 8.875 | 9.380 | 2,511,027 | +0.20(+2.18%) |
Jan 03, 2020 | 9.340 | 9.430 | 9.150 | 9.180 | 2,191,300 | -0.37(-3.87%) |
Jan 02, 2020 | 9.820 | 9.820 | 9.490 | 9.550 | 2,449,759 | -0.19(-1.95%) |
Dec 31, 2019 | 9.520 | 9.815 | 9.400 | 9.740 | 3,175,100 | +0.21(+2.20%) |
Dec 30, 2019 | 9.730 | 9.740 | 9.390 | 9.530 | 3,584,058 | -0.21(-2.16%) |
Dec 27, 2019 | 10.04 | 10.08 | 9.680 | 9.740 | 2,052,700 | -0.25(-2.50%) |
Dec 26, 2019 | 10.30 | 10.35 | 9.915 | 9.990 | 1,887,199 | -0.28(-2.73%) |
Dec 24, 2019 | 10.21 | 10.28 | 10.05 | 10.27 | 1,019,700 | +0.02(+0.20%) |
Dec 23, 2019 | 10.05 | 10.27 | 9.880 | 10.25 | 4,270,450 | +0.25(+2.50%) |
Dec 20, 2019 | 9.750 | 10.03 | 9.630 | 10.00 | 6,167,600 | +0.25(+2.56%) |
Dec 19, 2019 | 9.700 | 9.800 | 9.500 | 9.750 | 3,585,796 | +0.07(+0.72%) |
Dec 18, 2019 | 9.650 | 9.710 | 9.500 | 9.680 | 1,665,339 | +0.05(+0.52%) |
Dec 17, 2019 | 9.660 | 9.700 | 9.460 | 9.630 | 3,052,735 | -0.02(-0.21%) |
Dec 16, 2019 | 9.530 | 9.670 | 9.450 | 9.650 | 4,085,488 | +0.22(+2.33%) |
Dec 13, 2019 | 9.490 | 9.610 | 9.320 | 9.430 | 5,654,400 | -0.08(-0.84%) |
Dec 12, 2019 | 9.480 | 9.620 | 9.290 | 9.510 | 3,191,813 | +0.05(+0.58%) |
Dec 11, 2019 | 9.780 | 9.830 | 9.350 | 9.455 | 3,379,408 | -0.33(-3.37%) |
Dec 10, 2019 | 9.740 | 9.900 | 9.625 | 9.785 | 7,144,941 | +0.03(+0.26%) |
Dec 09, 2019 | 10.05 | 10.11 | 9.740 | 9.760 | 3,096,027 | -0.35(-3.46%) |
Dec 06, 2019 | 10.11 | 10.19 | 9.620 | 10.11 | 6,162,100 | +0.09(+0.90%) |
Dec 05, 2019 | 10.75 | 10.75 | 9.990 | 10.02 | 4,735,332 | -0.73(-6.79%) |
Dec 04, 2019 | 10.79 | 10.84 | 10.65 | 10.75 | 2,500,240 | +0.01(+0.09%) |
Dec 03, 2019 | 10.43 | 10.82 | 10.36 | 10.74 | 3,407,382 | +0.38(+3.67%) |
Dec 02, 2019 | 10.51 | 10.57 | 10.22 | 10.36 | 2,801,049 | -0.12(-1.15%) |
Nov 29, 2019 | 10.47 | 10.65 | 10.40 | 10.48 | 1,487,700 | -0.05(-0.52%) |
Nov 27, 2019 | 10.44 | 10.59 | 10.27 | 10.54 | 1,853,600 | +0.15(+1.49%) |
Nov 26, 2019 | 10.19 | 10.41 | 10.04 | 10.38 | 4,560,509 | +0.21(+2.06%) |
Nov 25, 2019 | 9.800 | 10.23 | 9.755 | 10.17 | 2,639,636 | +0.46(+4.74%) |
Nov 22, 2019 | 9.500 | 9.745 | 9.450 | 9.710 | 1,759,000 | +0.25(+2.64%) |
Nov 21, 2019 | 9.710 | 9.810 | 9.260 | 9.460 | 2,626,437 | -0.15(-1.56%) |
Nov 20, 2019 | 9.690 | 9.960 | 9.500 | 9.610 | 3,696,049 | -0.15(-1.54%) |
Nov 19, 2019 | 9.670 | 9.950 | 9.650 | 9.760 | 3,507,660 | +0.18(+1.88%) |
Nov 18, 2019 | 9.570 | 9.680 | 9.270 | 9.580 | 2,049,406 | +0.01(+0.05%) |
Nov 15, 2019 | 9.410 | 9.680 | 9.280 | 9.575 | 3,092,000 | +0.22(+2.41%) |
Nov 14, 2019 | 9.480 | 9.590 | 9.330 | 9.350 | 2,321,698 | -0.20(-2.09%) |
Nov 13, 2019 | 9.170 | 9.705 | 9.130 | 9.550 | 2,497,985 | +0.32(+3.47%) |
Nov 12, 2019 | 9.310 | 9.445 | 9.040 | 9.230 | 2,480,718 | -0.05(-0.54%) |
Nov 11, 2019 | 9.360 | 9.680 | 8.980 | 9.280 | 6,650,851 | +0.34(+3.80%) |
Nov 08, 2019 | 8.880 | 9.165 | 8.850 | 8.940 | 3,123,900 | +0.02(+0.22%) |
Nov 07, 2019 | 8.800 | 8.930 | 8.670 | 8.920 | 2,362,834 | +0.22(+2.53%) |
Nov 06, 2019 | 8.870 | 8.880 | 8.690 | 8.700 | 1,528,426 | -0.18(-2.03%) |
Nov 05, 2019 | 8.890 | 9.000 | 8.800 | 8.880 | 2,251,028 | -0.01(-0.11%) |
Nov 04, 2019 | 8.880 | 8.985 | 8.810 | 8.890 | 1,432,371 | +0.10(+1.14%) |