Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.391 | 8.400 | 8.216 | 8.322 | 810,354 | -0.18(-2.16%) |
Jan 30, 2020 | 8.374 | 8.514 | 8.322 | 8.505 | 792,091 | -0.02(-0.20%) |
Jan 29, 2020 | 8.776 | 8.828 | 8.522 | 8.522 | 600,624 | -0.18(-2.11%) |
Jan 28, 2020 | 8.688 | 8.767 | 8.592 | 8.706 | 603,038 | +0.07(+0.81%) |
Jan 27, 2020 | 8.680 | 8.767 | 8.592 | 8.636 | 976,815 | -0.28(-3.13%) |
Jan 24, 2020 | 9.099 | 9.099 | 8.776 | 8.915 | 554,055 | -0.24(-2.58%) |
Jan 23, 2020 | 9.169 | 9.225 | 9.011 | 9.151 | 574,072 | -0.12(-1.32%) |
Jan 22, 2020 | 9.465 | 9.465 | 9.256 | 9.273 | 957,232 | -0.23(-2.39%) |
Jan 21, 2020 | 9.815 | 9.858 | 9.500 | 9.500 | 468,420 | -0.44(-4.39%) |
Jan 17, 2020 | 10.20 | 10.20 | 9.920 | 9.937 | 558,292 | -0.18(-1.81%) |
Jan 16, 2020 | 10.22 | 10.36 | 10.11 | 10.12 | 695,468 | -0.04(-0.43%) |
Jan 15, 2020 | 10.19 | 10.21 | 10.08 | 10.16 | 684,535 | -0.08(-0.77%) |
Jan 14, 2020 | 10.10 | 10.31 | 10.06 | 10.24 | 415,883 | +0.13(+1.30%) |
Jan 13, 2020 | 10.19 | 10.19 | 9.989 | 10.11 | 672,558 | -0.13(-1.28%) |
Jan 10, 2020 | 10.29 | 10.29 | 10.15 | 10.24 | 386,624 | -0.09(-0.85%) |
Jan 09, 2020 | 10.43 | 10.43 | 10.10 | 10.33 | 449,720 | -0.12(-1.17%) |
Jan 08, 2020 | 10.85 | 10.88 | 10.36 | 10.45 | 646,861 | -0.43(-3.93%) |
Jan 07, 2020 | 10.71 | 10.88 | 10.67 | 10.88 | 226,200 | +0.17(+1.63%) |
Jan 06, 2020 | 10.71 | 10.76 | 10.61 | 10.71 | 360,374 | +0.10(+0.99%) |
Jan 03, 2020 | 10.70 | 10.74 | 10.50 | 10.60 | 735,113 | +0.22(+2.10%) |
Jan 02, 2020 | 10.64 | 10.64 | 10.33 | 10.38 | 392,465 | -0.15(-1.41%) |
Dec 31, 2019 | 10.30 | 10.58 | 10.20 | 10.53 | 376,890 | +0.18(+1.77%) |
Dec 30, 2019 | 10.43 | 10.48 | 10.33 | 10.35 | 430,926 | -0.01(-0.08%) |
Dec 27, 2019 | 10.67 | 10.67 | 10.33 | 10.36 | 301,878 | -0.24(-2.23%) |
Dec 26, 2019 | 10.60 | 10.72 | 10.57 | 10.59 | 484,697 | +0.03(+0.33%) |
Dec 24, 2019 | 10.59 | 10.64 | 10.51 | 10.56 | 371,278 | +0.01(+0.08%) |
Dec 23, 2019 | 10.25 | 10.57 | 10.22 | 10.55 | 329,351 | +0.30(+2.90%) |
Dec 20, 2019 | 10.40 | 10.42 | 10.16 | 10.25 | 407,925 | -0.12(-1.18%) |
Dec 19, 2019 | 10.23 | 10.41 | 10.17 | 10.37 | 481,040 | +0.17(+1.71%) |
Dec 18, 2019 | 10.02 | 10.28 | 10.01 | 10.20 | 481,059 | +0.16(+1.57%) |
Dec 17, 2019 | 9.850 | 10.08 | 9.797 | 10.04 | 598,152 | +0.24(+2.50%) |
Dec 16, 2019 | 9.614 | 9.893 | 9.614 | 9.797 | 720,227 | +0.30(+3.13%) |
Dec 13, 2019 | 9.789 | 9.841 | 9.483 | 9.500 | 536,304 | -0.25(-2.55%) |
Dec 12, 2019 | 9.404 | 9.775 | 9.404 | 9.749 | 835,438 | +0.40(+4.25%) |
Dec 11, 2019 | 9.421 | 9.499 | 9.344 | 9.352 | 377,472 | -0.08(-0.82%) |
Dec 10, 2019 | 9.352 | 9.490 | 9.326 | 9.430 | 539,251 | +0.10(+1.06%) |
Dec 09, 2019 | 9.067 | 9.404 | 9.024 | 9.331 | 475,788 | +0.20(+2.22%) |
Dec 06, 2019 | 8.834 | 9.166 | 8.808 | 9.128 | 670,144 | +0.32(+3.63%) |
Dec 05, 2019 | 8.972 | 9.059 | 8.782 | 8.808 | 675,041 | -0.09(-1.07%) |
Dec 04, 2019 | 8.730 | 8.972 | 8.713 | 8.903 | 850,767 | +0.30(+3.51%) |
Dec 03, 2019 | 8.661 | 8.739 | 8.515 | 8.601 | 621,616 | -0.12(-1.39%) |
Dec 02, 2019 | 8.869 | 8.907 | 8.692 | 8.722 | 636,169 | -0.05(-0.59%) |
Nov 29, 2019 | 8.869 | 8.924 | 8.765 | 8.774 | 256,384 | -0.24(-2.68%) |
Nov 27, 2019 | 8.903 | 9.015 | 8.843 | 9.015 | 483,124 | +0.13(+1.46%) |
Nov 26, 2019 | 9.171 | 9.171 | 8.860 | 8.886 | 625,723 | -0.29(-3.20%) |
Nov 25, 2019 | 8.938 | 9.179 | 8.938 | 9.179 | 449,998 | +0.10(+1.14%) |
Nov 22, 2019 | 8.990 | 9.154 | 8.886 | 9.076 | 698,052 | +0.11(+1.25%) |
Nov 21, 2019 | 8.903 | 8.972 | 8.761 | 8.964 | 607,117 | +0.11(+1.27%) |
Nov 20, 2019 | 8.791 | 9.037 | 8.644 | 8.851 | 581,946 | +0.09(+0.99%) |
Nov 19, 2019 | 8.964 | 8.985 | 8.748 | 8.765 | 547,353 | -0.28(-3.06%) |
Nov 18, 2019 | 9.395 | 9.395 | 9.015 | 9.041 | 886,029 | -0.41(-4.38%) |
Nov 15, 2019 | 9.300 | 9.508 | 9.300 | 9.456 | 509,295 | +0.18(+1.96%) |
Nov 14, 2019 | 9.395 | 9.499 | 9.231 | 9.274 | 916,880 | -0.10(-1.11%) |
Nov 13, 2019 | 9.464 | 9.534 | 9.335 | 9.378 | 545,229 | -0.15(-1.54%) |
Nov 12, 2019 | 9.629 | 9.714 | 9.448 | 9.525 | 571,270 | -0.04(-0.45%) |
Nov 11, 2019 | 9.732 | 9.810 | 9.559 | 9.568 | 834,636 | -0.35(-3.48%) |
Nov 08, 2019 | 9.732 | 9.931 | 9.594 | 9.914 | 540,909 | +0.07(+0.70%) |
Nov 07, 2019 | 9.827 | 10.03 | 9.758 | 9.844 | 472,372 | +0.16(+1.69%) |
Nov 06, 2019 | 9.870 | 10.07 | 9.654 | 9.680 | 632,162 | -0.21(-2.10%) |
Nov 05, 2019 | 10.03 | 10.22 | 9.853 | 9.888 | 723,498 | +0.03(+0.35%) |
Nov 04, 2019 | 9.482 | 9.931 | 9.482 | 9.853 | 831,083 | +0.56(+6.04%) |