Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.210 | 9.310 | 9.050 | 9.180 | 858,300 | -0.08(-0.86%) |
Jan 30, 2020 | 9.090 | 9.270 | 8.963 | 9.260 | 1,358,052 | +0.09(+0.98%) |
Jan 29, 2020 | 9.390 | 9.560 | 9.160 | 9.170 | 1,189,463 | -0.21(-2.29%) |
Jan 28, 2020 | 9.300 | 9.555 | 9.180 | 9.385 | 1,795,838 | +0.12(+1.35%) |
Jan 27, 2020 | 9.060 | 9.420 | 9.060 | 9.260 | 1,249,650 | +0.04(+0.43%) |
Jan 24, 2020 | 9.300 | 9.440 | 9.130 | 9.220 | 1,811,600 | -0.41(-4.26%) |
Jan 23, 2020 | 9.630 | 9.740 | 9.360 | 9.630 | 1,025,391 | -0.03(-0.31%) |
Jan 22, 2020 | 10.01 | 10.16 | 9.620 | 9.660 | 1,605,845 | -0.32(-3.21%) |
Jan 21, 2020 | 10.00 | 10.14 | 9.780 | 9.980 | 1,804,717 | -0.07(-0.70%) |
Jan 17, 2020 | 10.17 | 10.24 | 9.960 | 10.05 | 1,311,300 | -0.02(-0.20%) |
Jan 16, 2020 | 9.940 | 10.20 | 9.920 | 10.07 | 1,951,066 | +0.17(+1.72%) |
Jan 15, 2020 | 9.880 | 10.12 | 9.800 | 9.900 | 1,262,164 | +0.03(+0.30%) |
Jan 14, 2020 | 9.770 | 10.00 | 9.680 | 9.870 | 1,623,815 | +0.08(+0.82%) |
Jan 13, 2020 | 9.990 | 10.05 | 9.750 | 9.790 | 1,563,026 | -0.24(-2.39%) |
Jan 10, 2020 | 10.11 | 10.11 | 9.860 | 10.03 | 2,320,300 | -0.04(-0.40%) |
Jan 09, 2020 | 10.13 | 10.30 | 10.05 | 10.07 | 3,307,673 | -0.06(-0.59%) |
Jan 08, 2020 | 9.790 | 10.19 | 9.760 | 10.13 | 4,562,585 | +0.34(+3.47%) |
Jan 07, 2020 | 9.970 | 10.00 | 9.740 | 9.790 | 1,443,791 | -0.16(-1.61%) |
Jan 06, 2020 | 10.00 | 10.03 | 9.560 | 9.950 | 1,770,313 | -0.14(-1.39%) |
Jan 03, 2020 | 10.50 | 10.66 | 10.04 | 10.09 | 1,405,500 | -0.43(-4.09%) |
Jan 02, 2020 | 10.32 | 10.56 | 10.29 | 10.52 | 1,234,492 | -0.15(-1.41%) |
Dec 31, 2019 | 10.25 | 10.69 | 10.15 | 10.67 | 1,182,500 | +0.37(+3.59%) |
Dec 30, 2019 | 10.38 | 10.49 | 10.28 | 10.30 | 919,269 | -0.12(-1.15%) |
Dec 27, 2019 | 10.44 | 10.55 | 10.33 | 10.42 | 860,200 | +0.01(+0.10%) |
Dec 26, 2019 | 10.54 | 10.63 | 10.25 | 10.41 | 3,064,288 | -0.15(-1.42%) |
Dec 24, 2019 | 10.44 | 10.73 | 10.44 | 10.56 | 523,900 | +0.12(+1.15%) |
Dec 23, 2019 | 10.59 | 10.63 | 10.37 | 10.44 | 1,256,121 | -0.16(-1.51%) |
Dec 20, 2019 | 10.73 | 10.75 | 10.57 | 10.60 | 1,071,900 | -0.08(-0.75%) |
Dec 19, 2019 | 10.76 | 10.83 | 10.63 | 10.68 | 1,486,821 | -0.06(-0.56%) |
Dec 18, 2019 | 10.62 | 10.90 | 10.48 | 10.74 | 1,934,980 | +0.11(+1.03%) |
Dec 17, 2019 | 10.45 | 10.69 | 10.38 | 10.63 | 1,098,576 | +0.11(+1.05%) |
Dec 16, 2019 | 10.50 | 10.60 | 10.39 | 10.52 | 1,898,178 | +0.10(+0.96%) |
Dec 13, 2019 | 10.46 | 10.61 | 10.38 | 10.42 | 1,607,900 | +0.01(+0.10%) |
Dec 12, 2019 | 10.62 | 10.89 | 10.34 | 10.41 | 2,046,134 | -0.13(-1.23%) |
Dec 11, 2019 | 10.76 | 10.76 | 10.44 | 10.54 | 1,341,908 | -0.12(-1.13%) |
Dec 10, 2019 | 10.75 | 10.94 | 9.350 | 10.66 | 2,965,878 | -0.49(-4.39%) |
Dec 09, 2019 | 11.32 | 11.32 | 11.14 | 11.15 | 579,146 | -0.17(-1.50%) |
Dec 06, 2019 | 11.50 | 11.65 | 11.29 | 11.32 | 703,000 | -0.13(-1.14%) |
Dec 05, 2019 | 11.45 | 11.51 | 11.33 | 11.45 | 677,978 | -0.06(-0.52%) |
Dec 04, 2019 | 11.32 | 11.69 | 11.29 | 11.51 | 832,292 | +0.24(+2.13%) |
Dec 03, 2019 | 11.07 | 11.36 | 10.94 | 11.27 | 958,457 | +0.10(+0.90%) |
Dec 02, 2019 | 11.65 | 11.72 | 11.01 | 11.17 | 669,072 | -0.48(-4.12%) |
Nov 29, 2019 | 11.53 | 12.00 | 11.48 | 11.65 | 414,500 | +0.12(+1.04%) |
Nov 27, 2019 | 11.50 | 11.60 | 11.42 | 11.53 | 419,500 | +0.04(+0.35%) |
Nov 26, 2019 | 11.67 | 11.67 | 11.44 | 11.49 | 597,201 | -0.18(-1.54%) |
Nov 25, 2019 | 11.27 | 11.76 | 11.25 | 11.67 | 1,376,563 | +0.43(+3.83%) |
Nov 22, 2019 | 11.64 | 11.64 | 11.19 | 11.24 | 1,357,600 | -0.31(-2.68%) |
Nov 21, 2019 | 11.79 | 11.86 | 11.47 | 11.55 | 1,103,125 | -0.22(-1.87%) |
Nov 20, 2019 | 11.66 | 11.89 | 11.64 | 11.77 | 524,914 | +0.04(+0.34%) |
Nov 19, 2019 | 11.95 | 11.95 | 11.48 | 11.73 | 725,120 | -0.24(-2.01%) |
Nov 18, 2019 | 11.80 | 12.01 | 11.61 | 11.97 | 787,211 | +0.12(+1.01%) |
Nov 15, 2019 | 12.09 | 12.11 | 11.81 | 11.85 | 1,064,800 | -0.13(-1.09%) |
Nov 14, 2019 | 11.75 | 12.02 | 11.66 | 11.98 | 910,266 | +0.23(+1.96%) |
Nov 13, 2019 | 12.02 | 12.05 | 11.70 | 11.75 | 1,273,483 | -0.36(-2.93%) |
Nov 12, 2019 | 12.37 | 12.40 | 12.00 | 12.11 | 1,402,219 | -0.21(-1.67%) |
Nov 11, 2019 | 12.78 | 12.80 | 12.27 | 12.31 | 983,969 | -0.46(-3.60%) |
Nov 08, 2019 | 12.86 | 12.90 | 12.44 | 12.77 | 3,615,000 | -0.09(-0.70%) |
Nov 07, 2019 | 13.75 | 13.86 | 11.81 | 12.86 | 5,345,292 | -2.21(-14.66%) |
Nov 06, 2019 | 15.21 | 15.34 | 14.97 | 15.07 | 1,037,190 | -0.23(-1.50%) |
Nov 05, 2019 | 15.25 | 15.53 | 15.14 | 15.30 | 706,730 | +0.08(+0.53%) |
Nov 04, 2019 | 15.30 | 15.37 | 15.13 | 15.22 | 909,637 | +0.01(+0.07%) |