Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 9.425 | 9.524 | 9.144 | 9.180 | 74,889 | -0.32(-3.34%) |
Jan 30, 2020 | 9.307 | 9.506 | 9.307 | 9.497 | 62,013 | +0.10(+1.06%) |
Jan 29, 2020 | 9.597 | 9.597 | 9.361 | 9.397 | 56,265 | -0.20(-2.08%) |
Jan 28, 2020 | 9.588 | 9.696 | 9.497 | 9.597 | 71,532 | +0.07(+0.76%) |
Jan 27, 2020 | 9.443 | 9.606 | 9.135 | 9.524 | 116,942 | -0.10(-1.03%) |
Jan 24, 2020 | 9.678 | 9.714 | 9.578 | 9.624 | 49,705 | -0.07(-0.75%) |
Jan 23, 2020 | 9.678 | 9.732 | 9.506 | 9.696 | 127,164 | -0.06(-0.65%) |
Jan 22, 2020 | 9.814 | 9.904 | 9.751 | 9.760 | 100,756 | -0.04(-0.37%) |
Jan 21, 2020 | 9.732 | 9.814 | 9.538 | 9.796 | 152,454 | +0.03(+0.28%) |
Jan 17, 2020 | 9.923 | 9.977 | 9.741 | 9.769 | 121,611 | -0.08(-0.83%) |
Jan 16, 2020 | 9.832 | 10.00 | 9.769 | 9.850 | 202,701 | +0.09(+0.93%) |
Jan 15, 2020 | 9.714 | 9.904 | 9.714 | 9.760 | 165,918 | +0.11(+1.13%) |
Jan 14, 2020 | 9.823 | 9.841 | 9.615 | 9.651 | 122,762 | -0.24(-2.38%) |
Jan 13, 2020 | 9.923 | 9.986 | 9.805 | 9.886 | 91,035 | -0.04(-0.36%) |
Jan 10, 2020 | 10.22 | 10.22 | 9.859 | 9.923 | 148,342 | -0.31(-3.01%) |
Jan 09, 2020 | 10.42 | 10.50 | 10.19 | 10.23 | 134,918 | -0.16(-1.57%) |
Jan 08, 2020 | 10.43 | 10.50 | 10.36 | 10.39 | 82,301 | -0.03(-0.26%) |
Jan 07, 2020 | 10.57 | 10.65 | 10.41 | 10.42 | 102,477 | -0.23(-2.13%) |
Jan 06, 2020 | 10.57 | 10.79 | 10.19 | 10.65 | 179,750 | -0.53(-4.78%) |
Jan 03, 2020 | 11.03 | 11.23 | 10.95 | 11.18 | 207,877 | +0.05(+0.41%) |
Jan 02, 2020 | 11.46 | 11.46 | 11.10 | 11.14 | 162,987 | -0.28(-2.46%) |
Dec 31, 2019 | 11.29 | 11.45 | 11.19 | 11.42 | 79,859 | +0.14(+1.28%) |
Dec 30, 2019 | 11.17 | 11.33 | 11.13 | 11.27 | 52,681 | +0.05(+0.40%) |
Dec 27, 2019 | 11.13 | 11.24 | 10.95 | 11.23 | 109,682 | +0.10(+0.90%) |
Dec 26, 2019 | 11.26 | 11.41 | 11.05 | 11.13 | 120,429 | -0.12(-1.05%) |
Dec 24, 2019 | 11.13 | 11.26 | 10.98 | 11.24 | 53,571 | +0.09(+0.81%) |
Dec 23, 2019 | 11.57 | 11.71 | 11.10 | 11.15 | 102,842 | -0.42(-3.60%) |
Dec 20, 2019 | 11.47 | 11.65 | 11.34 | 11.57 | 455,077 | +0.12(+1.03%) |
Dec 19, 2019 | 11.44 | 11.54 | 11.36 | 11.45 | 84,258 | +0.00(+0.00%) |
Dec 18, 2019 | 11.56 | 11.56 | 11.32 | 11.45 | 56,920 | -0.11(-0.94%) |
Dec 17, 2019 | 11.48 | 11.60 | 11.44 | 11.56 | 52,191 | +0.11(+0.95%) |
Dec 16, 2019 | 10.87 | 11.57 | 10.87 | 11.45 | 232,132 | +0.64(+5.90%) |
Dec 13, 2019 | 11.05 | 11.14 | 10.73 | 10.81 | 87,370 | -0.25(-2.25%) |
Dec 12, 2019 | 11.23 | 11.45 | 11.02 | 11.06 | 117,291 | -0.11(-1.01%) |
Dec 11, 2019 | 11.00 | 11.22 | 10.89 | 11.18 | 94,473 | +0.19(+1.77%) |
Dec 10, 2019 | 10.95 | 11.02 | 10.88 | 10.98 | 70,445 | +0.04(+0.33%) |
Dec 09, 2019 | 10.89 | 11.03 | 10.78 | 10.95 | 107,296 | -0.03(-0.25%) |
Dec 06, 2019 | 11.04 | 11.17 | 10.94 | 10.97 | 103,165 | +0.01(+0.08%) |
Dec 05, 2019 | 11.04 | 11.16 | 10.83 | 10.96 | 132,480 | -0.11(-0.98%) |
Dec 04, 2019 | 11.30 | 11.49 | 11.05 | 11.07 | 91,509 | -0.24(-2.16%) |
Dec 03, 2019 | 11.34 | 11.45 | 11.25 | 11.32 | 85,370 | -0.14(-1.19%) |
Dec 02, 2019 | 11.47 | 11.53 | 11.36 | 11.45 | 78,240 | -0.04(-0.32%) |
Nov 29, 2019 | 11.44 | 11.53 | 11.37 | 11.49 | 26,509 | -0.02(-0.16%) |
Nov 27, 2019 | 11.58 | 11.72 | 11.48 | 11.51 | 81,074 | +0.05(+0.48%) |
Nov 26, 2019 | 11.79 | 11.94 | 11.41 | 11.45 | 178,037 | -0.33(-2.84%) |
Nov 25, 2019 | 11.33 | 11.96 | 11.33 | 11.79 | 124,248 | +0.43(+3.83%) |
Nov 22, 2019 | 11.44 | 11.53 | 11.27 | 11.35 | 140,610 | -0.06(-0.55%) |
Nov 21, 2019 | 11.62 | 11.62 | 11.35 | 11.42 | 70,167 | -0.21(-1.79%) |
Nov 20, 2019 | 11.62 | 11.79 | 11.55 | 11.62 | 97,439 | -0.09(-0.77%) |
Nov 19, 2019 | 11.69 | 11.87 | 11.53 | 11.72 | 84,922 | +0.05(+0.39%) |
Nov 18, 2019 | 11.52 | 11.76 | 11.50 | 11.67 | 78,645 | +0.24(+2.14%) |
Nov 15, 2019 | 11.70 | 11.70 | 11.34 | 11.43 | 68,475 | -0.27(-2.31%) |
Nov 14, 2019 | 11.55 | 11.87 | 11.51 | 11.70 | 55,418 | +0.14(+1.17%) |
Nov 13, 2019 | 11.59 | 11.67 | 11.38 | 11.56 | 93,647 | -0.20(-1.69%) |
Nov 12, 2019 | 11.90 | 11.94 | 11.71 | 11.76 | 110,115 | -0.21(-1.73%) |
Nov 11, 2019 | 11.95 | 12.07 | 11.76 | 11.97 | 67,216 | -0.03(-0.23%) |
Nov 08, 2019 | 11.80 | 12.15 | 11.71 | 11.99 | 97,885 | +0.28(+2.39%) |
Nov 07, 2019 | 11.67 | 11.86 | 11.61 | 11.71 | 114,607 | +0.05(+0.46%) |
Nov 06, 2019 | 11.03 | 11.66 | 11.03 | 11.66 | 142,164 | +0.60(+5.46%) |
Nov 05, 2019 | 11.16 | 11.41 | 11.02 | 11.06 | 126,931 | -0.01(-0.08%) |
Nov 04, 2019 | 10.91 | 11.07 | 10.89 | 11.06 | 204,623 | +0.23(+2.08%) |