Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.492 | 8.667 | 8.195 | 8.263 | 489,966 | -0.34(-3.90%) |
Jan 30, 2020 | 8.423 | 8.599 | 8.401 | 8.599 | 439,586 | +0.05(+0.53%) |
Jan 29, 2020 | 8.744 | 8.865 | 8.545 | 8.553 | 152,161 | -0.14(-1.58%) |
Jan 28, 2020 | 8.622 | 8.759 | 8.614 | 8.690 | 579,116 | +0.15(+1.79%) |
Jan 27, 2020 | 8.629 | 8.728 | 8.461 | 8.538 | 527,232 | -0.30(-3.37%) |
Jan 24, 2020 | 9.140 | 9.140 | 8.805 | 8.835 | 295,947 | -0.19(-2.11%) |
Jan 23, 2020 | 9.079 | 9.106 | 8.812 | 9.026 | 356,836 | -0.13(-1.42%) |
Jan 22, 2020 | 9.338 | 9.422 | 9.094 | 9.155 | 468,761 | -0.25(-2.67%) |
Jan 21, 2020 | 9.582 | 9.605 | 9.384 | 9.407 | 283,509 | -0.21(-2.14%) |
Jan 17, 2020 | 9.834 | 9.834 | 9.544 | 9.613 | 407,977 | -0.17(-1.71%) |
Jan 16, 2020 | 9.712 | 9.834 | 9.704 | 9.780 | 161,945 | +0.10(+1.02%) |
Jan 15, 2020 | 9.628 | 9.750 | 9.613 | 9.681 | 285,779 | +0.05(+0.47%) |
Jan 14, 2020 | 9.414 | 9.757 | 9.384 | 9.635 | 554,459 | +0.22(+2.35%) |
Jan 13, 2020 | 9.285 | 9.483 | 9.239 | 9.414 | 804,192 | +0.14(+1.56%) |
Jan 10, 2020 | 9.262 | 9.335 | 9.170 | 9.270 | 486,555 | +0.05(+0.50%) |
Jan 09, 2020 | 9.331 | 9.346 | 9.178 | 9.224 | 378,573 | -0.10(-1.06%) |
Jan 08, 2020 | 9.422 | 9.452 | 9.270 | 9.323 | 295,574 | -0.06(-0.65%) |
Jan 07, 2020 | 9.529 | 9.559 | 9.331 | 9.384 | 323,683 | -0.17(-1.76%) |
Jan 06, 2020 | 9.719 | 9.719 | 9.521 | 9.552 | 329,825 | -0.20(-2.03%) |
Jan 03, 2020 | 9.834 | 9.841 | 9.688 | 9.750 | 354,585 | -0.14(-1.39%) |
Jan 02, 2020 | 10.37 | 10.45 | 9.872 | 9.887 | 539,951 | -0.33(-3.21%) |
Dec 31, 2019 | 10.12 | 10.25 | 10.12 | 10.21 | 784,732 | +0.05(+0.45%) |
Dec 30, 2019 | 10.21 | 10.44 | 10.15 | 10.17 | 883,629 | -0.02(-0.15%) |
Dec 27, 2019 | 10.51 | 10.54 | 10.15 | 10.18 | 804,147 | -0.24(-2.27%) |
Dec 26, 2019 | 10.72 | 10.76 | 10.37 | 10.42 | 763,451 | -0.27(-2.57%) |
Dec 24, 2019 | 10.76 | 10.82 | 10.64 | 10.70 | 357,209 | -0.08(-0.71%) |
Dec 23, 2019 | 10.51 | 10.86 | 10.49 | 10.77 | 848,874 | +0.24(+2.24%) |
Dec 20, 2019 | 10.35 | 10.74 | 10.31 | 10.54 | 2,315,106 | +0.15(+1.47%) |
Dec 19, 2019 | 10.06 | 10.59 | 10.05 | 10.38 | 1,050,138 | +0.22(+2.18%) |
Dec 18, 2019 | 10.18 | 10.30 | 9.917 | 10.16 | 1,320,468 | -0.20(-1.91%) |
Dec 17, 2019 | 10.35 | 10.44 | 10.21 | 10.36 | 1,187,798 | +0.06(+0.59%) |
Dec 16, 2019 | 10.33 | 10.71 | 10.25 | 10.30 | 1,252,704 | +0.10(+0.97%) |
Dec 13, 2019 | 10.68 | 10.68 | 10.16 | 10.20 | 1,141,811 | -0.44(-4.16%) |
Dec 12, 2019 | 10.44 | 10.78 | 10.34 | 10.64 | 988,065 | +0.17(+1.60%) |
Dec 11, 2019 | 10.12 | 10.65 | 10.12 | 10.47 | 891,356 | +0.37(+3.62%) |
Dec 10, 2019 | 10.10 | 10.25 | 9.605 | 10.11 | 493,136 | -0.11(-1.04%) |
Dec 09, 2019 | 10.43 | 10.47 | 10.00 | 10.21 | 234,682 | -0.30(-2.90%) |
Dec 06, 2019 | 10.45 | 10.76 | 10.45 | 10.52 | 332,547 | +0.29(+2.83%) |
Dec 05, 2019 | 10.27 | 10.32 | 10.07 | 10.23 | 276,281 | +0.03(+0.30%) |
Dec 04, 2019 | 10.31 | 10.51 | 10.15 | 10.20 | 305,452 | +0.08(+0.75%) |
Dec 03, 2019 | 10.18 | 10.18 | 9.968 | 10.12 | 259,998 | -0.20(-1.92%) |
Dec 02, 2019 | 10.37 | 10.50 | 10.28 | 10.32 | 203,900 | -0.04(-0.37%) |
Nov 29, 2019 | 10.34 | 10.46 | 10.23 | 10.36 | 130,128 | -0.01(-0.07%) |
Nov 27, 2019 | 10.30 | 10.40 | 10.19 | 10.37 | 185,157 | +0.11(+1.03%) |
Nov 26, 2019 | 10.37 | 10.49 | 10.22 | 10.26 | 276,107 | -0.15(-1.45%) |
Nov 25, 2019 | 10.23 | 10.46 | 10.22 | 10.41 | 351,091 | +0.25(+2.44%) |
Nov 22, 2019 | 10.22 | 10.37 | 10.16 | 10.16 | 220,912 | -0.07(-0.66%) |
Nov 21, 2019 | 10.55 | 10.55 | 10.20 | 10.23 | 276,147 | -0.29(-2.72%) |
Nov 20, 2019 | 10.35 | 10.62 | 10.28 | 10.52 | 561,329 | +0.14(+1.30%) |
Nov 19, 2019 | 10.53 | 10.59 | 10.33 | 10.38 | 341,976 | -0.09(-0.86%) |
Nov 18, 2019 | 10.66 | 10.66 | 10.44 | 10.47 | 249,696 | -0.29(-2.66%) |
Nov 15, 2019 | 10.78 | 10.85 | 10.68 | 10.76 | 190,208 | +0.02(+0.14%) |
Nov 14, 2019 | 10.70 | 10.86 | 10.70 | 10.74 | 266,871 | -0.01(-0.07%) |
Nov 13, 2019 | 10.91 | 10.94 | 10.66 | 10.75 | 255,263 | -0.29(-2.59%) |
Nov 12, 2019 | 11.25 | 11.33 | 10.98 | 11.04 | 321,147 | -0.10(-0.88%) |
Nov 11, 2019 | 10.65 | 11.22 | 10.65 | 11.13 | 318,129 | +0.22(+2.00%) |
Nov 08, 2019 | 10.28 | 11.35 | 10.09 | 10.92 | 670,979 | +0.55(+5.30%) |
Nov 07, 2019 | 10.31 | 10.43 | 10.18 | 10.37 | 181,120 | +0.22(+2.15%) |
Nov 06, 2019 | 10.37 | 10.48 | 10.12 | 10.15 | 243,300 | -0.17(-1.68%) |
Nov 05, 2019 | 10.28 | 10.53 | 10.16 | 10.32 | 298,221 | +0.07(+0.66%) |
Nov 04, 2019 | 10.24 | 10.34 | 10.11 | 10.25 | 322,847 | +0.23(+2.33%) |