Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.492 | 8.668 | 8.195 | 8.264 | 489,939 | -0.34(-3.90%) |
Jan 30, 2020 | 8.424 | 8.599 | 8.401 | 8.599 | 439,562 | +0.05(+0.53%) |
Jan 29, 2020 | 8.744 | 8.866 | 8.546 | 8.553 | 152,152 | -0.14(-1.58%) |
Jan 28, 2020 | 8.622 | 8.759 | 8.614 | 8.691 | 579,084 | +0.15(+1.79%) |
Jan 27, 2020 | 8.630 | 8.729 | 8.462 | 8.538 | 527,203 | -0.30(-3.37%) |
Jan 24, 2020 | 9.140 | 9.140 | 8.805 | 8.836 | 295,931 | -0.19(-2.11%) |
Jan 23, 2020 | 9.079 | 9.106 | 8.813 | 9.026 | 356,817 | -0.13(-1.42%) |
Jan 22, 2020 | 9.339 | 9.423 | 9.095 | 9.156 | 468,736 | -0.25(-2.67%) |
Jan 21, 2020 | 9.583 | 9.605 | 9.384 | 9.407 | 283,494 | -0.21(-2.14%) |
Jan 17, 2020 | 9.834 | 9.834 | 9.544 | 9.613 | 407,954 | -0.17(-1.71%) |
Jan 16, 2020 | 9.712 | 9.834 | 9.705 | 9.781 | 161,937 | +0.10(+1.02%) |
Jan 15, 2020 | 9.628 | 9.750 | 9.613 | 9.682 | 285,763 | +0.05(+0.47%) |
Jan 14, 2020 | 9.415 | 9.758 | 9.384 | 9.636 | 554,428 | +0.22(+2.35%) |
Jan 13, 2020 | 9.285 | 9.483 | 9.240 | 9.415 | 804,148 | +0.14(+1.56%) |
Jan 10, 2020 | 9.262 | 9.335 | 9.171 | 9.270 | 486,528 | +0.05(+0.50%) |
Jan 09, 2020 | 9.331 | 9.346 | 9.179 | 9.224 | 378,553 | -0.10(-1.06%) |
Jan 08, 2020 | 9.423 | 9.453 | 9.270 | 9.323 | 295,558 | -0.06(-0.65%) |
Jan 07, 2020 | 9.529 | 9.560 | 9.331 | 9.384 | 323,665 | -0.17(-1.76%) |
Jan 06, 2020 | 9.720 | 9.720 | 9.522 | 9.552 | 329,807 | -0.20(-2.03%) |
Jan 03, 2020 | 9.834 | 9.842 | 9.688 | 9.750 | 354,566 | -0.14(-1.39%) |
Jan 02, 2020 | 10.38 | 10.45 | 9.872 | 9.888 | 539,922 | -0.33(-3.21%) |
Dec 31, 2019 | 10.12 | 10.25 | 10.12 | 10.22 | 784,689 | +0.05(+0.45%) |
Dec 30, 2019 | 10.21 | 10.44 | 10.15 | 10.17 | 883,581 | -0.02(-0.15%) |
Dec 27, 2019 | 10.51 | 10.54 | 10.15 | 10.18 | 804,103 | -0.24(-2.27%) |
Dec 26, 2019 | 10.72 | 10.76 | 10.38 | 10.42 | 763,409 | -0.27(-2.57%) |
Dec 24, 2019 | 10.76 | 10.83 | 10.64 | 10.70 | 357,189 | -0.08(-0.71%) |
Dec 23, 2019 | 10.51 | 10.86 | 10.49 | 10.77 | 848,827 | +0.24(+2.24%) |
Dec 20, 2019 | 10.35 | 10.74 | 10.31 | 10.54 | 2,314,979 | +0.15(+1.47%) |
Dec 19, 2019 | 10.06 | 10.59 | 10.05 | 10.38 | 1,050,080 | +0.22(+2.18%) |
Dec 18, 2019 | 10.18 | 10.30 | 9.918 | 10.16 | 1,320,395 | -0.20(-1.91%) |
Dec 17, 2019 | 10.35 | 10.44 | 10.22 | 10.36 | 1,187,733 | +0.06(+0.59%) |
Dec 16, 2019 | 10.33 | 10.71 | 10.25 | 10.30 | 1,252,636 | +0.10(+0.97%) |
Dec 13, 2019 | 10.68 | 10.68 | 10.16 | 10.20 | 1,141,748 | -0.44(-4.16%) |
Dec 12, 2019 | 10.44 | 10.78 | 10.34 | 10.64 | 988,011 | +0.17(+1.60%) |
Dec 11, 2019 | 10.12 | 10.65 | 10.12 | 10.47 | 891,307 | +0.37(+3.62%) |
Dec 10, 2019 | 10.10 | 10.25 | 9.605 | 10.11 | 493,109 | -0.11(-1.04%) |
Dec 09, 2019 | 10.43 | 10.47 | 10.00 | 10.22 | 234,669 | -0.31(-2.90%) |
Dec 06, 2019 | 10.45 | 10.76 | 10.45 | 10.52 | 332,529 | +0.29(+2.83%) |
Dec 05, 2019 | 10.27 | 10.32 | 10.07 | 10.23 | 276,266 | +0.03(+0.30%) |
Dec 04, 2019 | 10.31 | 10.51 | 10.15 | 10.20 | 305,436 | +0.08(+0.75%) |
Dec 03, 2019 | 10.18 | 10.18 | 9.969 | 10.12 | 259,983 | -0.20(-1.92%) |
Dec 02, 2019 | 10.38 | 10.50 | 10.28 | 10.32 | 203,889 | -0.04(-0.37%) |
Nov 29, 2019 | 10.35 | 10.47 | 10.23 | 10.36 | 130,121 | -0.01(-0.07%) |
Nov 27, 2019 | 10.30 | 10.40 | 10.19 | 10.37 | 185,147 | +0.11(+1.03%) |
Nov 26, 2019 | 10.38 | 10.50 | 10.22 | 10.26 | 276,092 | -0.15(-1.45%) |
Nov 25, 2019 | 10.23 | 10.46 | 10.22 | 10.41 | 351,072 | +0.25(+2.44%) |
Nov 22, 2019 | 10.22 | 10.37 | 10.16 | 10.16 | 220,900 | -0.07(-0.66%) |
Nov 21, 2019 | 10.55 | 10.55 | 10.20 | 10.23 | 276,132 | -0.29(-2.72%) |
Nov 20, 2019 | 10.35 | 10.62 | 10.28 | 10.52 | 561,299 | +0.14(+1.30%) |
Nov 19, 2019 | 10.53 | 10.59 | 10.33 | 10.38 | 341,957 | -0.09(-0.86%) |
Nov 18, 2019 | 10.66 | 10.66 | 10.44 | 10.47 | 249,682 | -0.29(-2.66%) |
Nov 15, 2019 | 10.78 | 10.85 | 10.68 | 10.76 | 190,197 | +0.02(+0.14%) |
Nov 14, 2019 | 10.70 | 10.86 | 10.70 | 10.74 | 266,856 | -0.01(-0.07%) |
Nov 13, 2019 | 10.91 | 10.94 | 10.66 | 10.75 | 255,249 | -0.29(-2.59%) |
Nov 12, 2019 | 11.26 | 11.33 | 10.98 | 11.04 | 321,130 | -0.10(-0.88%) |
Nov 11, 2019 | 10.65 | 11.22 | 10.65 | 11.14 | 318,111 | +0.22(+2.00%) |
Nov 08, 2019 | 10.28 | 11.35 | 10.09 | 10.92 | 670,942 | +0.55(+5.30%) |
Nov 07, 2019 | 10.31 | 10.43 | 10.18 | 10.37 | 181,110 | +0.22(+2.15%) |
Nov 06, 2019 | 10.38 | 10.48 | 10.12 | 10.15 | 243,287 | -0.17(-1.68%) |
Nov 05, 2019 | 10.29 | 10.53 | 10.16 | 10.32 | 298,205 | +0.07(+0.66%) |
Nov 04, 2019 | 10.24 | 10.34 | 10.11 | 10.25 | 322,830 | +0.23(+2.33%) |