Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.924 | 8.011 | 7.900 | 7.973 | 730,362 | -0.02(-0.24%) |
Jan 30, 2020 | 7.828 | 8.021 | 7.780 | 7.992 | 1,124,701 | +0.06(+0.73%) |
Jan 29, 2020 | 8.011 | 8.098 | 7.924 | 7.934 | 643,128 | -0.13(-1.67%) |
Jan 28, 2020 | 8.002 | 8.180 | 8.002 | 8.069 | 831,263 | +0.25(+3.21%) |
Jan 27, 2020 | 8.127 | 8.175 | 7.818 | 7.818 | 1,327,860 | -0.62(-7.31%) |
Jan 24, 2020 | 8.445 | 8.484 | 8.300 | 8.435 | 1,059,185 | +0.12(+1.39%) |
Jan 23, 2020 | 8.406 | 8.406 | 8.204 | 8.320 | 535,147 | -0.12(-1.37%) |
Jan 22, 2020 | 8.474 | 8.537 | 8.392 | 8.435 | 603,394 | +0.01(+0.11%) |
Jan 21, 2020 | 8.821 | 8.821 | 8.301 | 8.426 | 1,233,832 | -0.49(-5.51%) |
Jan 17, 2020 | 8.956 | 9.014 | 8.879 | 8.917 | 534,312 | -0.04(-0.43%) |
Jan 16, 2020 | 8.966 | 9.187 | 8.884 | 8.956 | 544,566 | -0.01(-0.11%) |
Jan 15, 2020 | 9.264 | 9.264 | 8.917 | 8.966 | 869,422 | -0.31(-3.33%) |
Jan 14, 2020 | 9.207 | 9.293 | 9.158 | 9.274 | 659,855 | +0.08(+0.84%) |
Jan 13, 2020 | 9.255 | 9.370 | 9.120 | 9.197 | 624,358 | -0.06(-0.63%) |
Jan 10, 2020 | 9.486 | 9.486 | 9.168 | 9.255 | 1,170,280 | -0.17(-1.84%) |
Jan 09, 2020 | 9.544 | 9.611 | 9.419 | 9.428 | 743,566 | +0.00(+0.00%) |
Jan 08, 2020 | 9.322 | 9.621 | 9.284 | 9.428 | 1,574,835 | +0.11(+1.14%) |
Jan 07, 2020 | 9.467 | 9.496 | 9.245 | 9.322 | 708,347 | -0.18(-1.93%) |
Jan 06, 2020 | 9.698 | 9.708 | 9.486 | 9.505 | 1,489,893 | -0.33(-3.33%) |
Jan 03, 2020 | 9.968 | 9.987 | 9.737 | 9.833 | 1,297,453 | -0.26(-2.58%) |
Jan 02, 2020 | 9.910 | 10.30 | 9.862 | 10.09 | 2,053,738 | +0.30(+3.05%) |
Dec 31, 2019 | 9.881 | 9.901 | 9.607 | 9.795 | 1,081,072 | -0.13(-1.36%) |
Dec 30, 2019 | 9.737 | 10.12 | 9.505 | 9.930 | 1,171,278 | +0.18(+1.88%) |
Dec 27, 2019 | 9.978 | 10.08 | 9.660 | 9.746 | 759,302 | -0.36(-3.53%) |
Dec 26, 2019 | 10.46 | 10.53 | 10.08 | 10.10 | 628,385 | -0.36(-3.41%) |
Dec 24, 2019 | 10.49 | 10.57 | 10.10 | 10.46 | 1,252,538 | -0.14(-1.36%) |
Dec 23, 2019 | 11.09 | 11.09 | 10.50 | 10.60 | 2,559,885 | -0.69(-6.14%) |
Dec 20, 2019 | 11.39 | 11.47 | 11.21 | 11.30 | 2,762,326 | -0.08(-0.68%) |
Dec 19, 2019 | 11.40 | 11.55 | 11.24 | 11.38 | 3,075,491 | -0.05(-0.42%) |
Dec 18, 2019 | 11.33 | 11.53 | 11.27 | 11.42 | 1,575,687 | +0.13(+1.20%) |
Dec 17, 2019 | 11.12 | 11.41 | 11.12 | 11.29 | 901,890 | +0.15(+1.38%) |
Dec 16, 2019 | 11.09 | 11.22 | 11.05 | 11.13 | 989,952 | +0.12(+1.05%) |
Dec 13, 2019 | 10.76 | 11.11 | 10.76 | 11.02 | 1,080,035 | +0.26(+2.42%) |
Dec 12, 2019 | 10.68 | 10.80 | 10.66 | 10.76 | 705,027 | +0.04(+0.36%) |
Dec 11, 2019 | 10.66 | 10.84 | 10.66 | 10.72 | 553,309 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 10.75 | 10.64 | 10.71 | 420,335 | -0.02(-0.18%) |
Dec 09, 2019 | 10.59 | 10.78 | 10.59 | 10.73 | 472,140 | +0.02(+0.18%) |
Dec 06, 2019 | 10.58 | 10.72 | 10.56 | 10.71 | 493,339 | +0.14(+1.37%) |
Dec 05, 2019 | 10.34 | 10.70 | 10.34 | 10.57 | 1,091,131 | +0.17(+1.67%) |
Dec 04, 2019 | 10.54 | 10.55 | 10.24 | 10.39 | 852,659 | -0.02(-0.19%) |
Dec 03, 2019 | 10.10 | 10.42 | 10.07 | 10.41 | 927,142 | +0.20(+1.98%) |
Dec 02, 2019 | 10.33 | 10.33 | 10.05 | 10.21 | 731,158 | -0.08(-0.75%) |
Nov 29, 2019 | 10.28 | 10.46 | 10.13 | 10.29 | 1,095,387 | +0.02(+0.19%) |
Nov 27, 2019 | 10.36 | 10.51 | 10.03 | 10.27 | 1,311,456 | -0.14(-1.39%) |
Nov 26, 2019 | 10.36 | 10.45 | 10.03 | 10.41 | 1,225,860 | +0.02(+0.19%) |
Nov 25, 2019 | 10.43 | 10.55 | 10.29 | 10.39 | 359,847 | -0.12(-1.10%) |
Nov 22, 2019 | 10.40 | 10.51 | 10.32 | 10.51 | 231,628 | +0.11(+1.02%) |
Nov 21, 2019 | 10.58 | 10.61 | 10.34 | 10.40 | 195,820 | -0.20(-1.91%) |
Nov 20, 2019 | 10.37 | 10.61 | 10.35 | 10.60 | 285,104 | +0.13(+1.29%) |
Nov 19, 2019 | 10.47 | 10.60 | 10.41 | 10.47 | 280,862 | +0.00(+0.00%) |
Nov 18, 2019 | 10.56 | 10.64 | 10.32 | 10.47 | 980,738 | -0.13(-1.27%) |
Nov 15, 2019 | 10.66 | 10.70 | 10.55 | 10.60 | 758,369 | +0.32(+3.09%) |
Nov 14, 2019 | 10.33 | 10.50 | 10.20 | 10.29 | 1,242,420 | -0.19(-1.84%) |
Nov 13, 2019 | 10.41 | 10.54 | 10.09 | 10.48 | 684,798 | +0.07(+0.65%) |
Nov 12, 2019 | 10.33 | 10.62 | 10.24 | 10.41 | 2,283,750 | -0.49(-4.51%) |
Nov 11, 2019 | 10.65 | 10.91 | 10.63 | 10.90 | 956,227 | +0.07(+0.62%) |
Nov 08, 2019 | 10.83 | 10.96 | 10.82 | 10.84 | 849,962 | -0.21(-1.92%) |
Nov 07, 2019 | 10.76 | 11.13 | 10.75 | 11.05 | 785,624 | +0.25(+2.32%) |
Nov 06, 2019 | 10.75 | 10.93 | 10.63 | 10.80 | 1,034,780 | -0.05(-0.44%) |
Nov 05, 2019 | 10.91 | 11.01 | 10.75 | 10.85 | 775,632 | -0.12(-1.06%) |
Nov 04, 2019 | 11.06 | 11.09 | 10.86 | 10.96 | 597,855 | -0.13(-1.22%) |