Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.89 | 11.07 | 10.68 | 10.99 | 816,653 | -0.03(-0.27%) |
Dec 30, 2019 | 10.83 | 11.24 | 10.80 | 11.02 | 826,353 | +0.24(+2.20%) |
Dec 27, 2019 | 11.09 | 11.09 | 10.75 | 10.79 | 539,108 | -0.27(-2.41%) |
Dec 26, 2019 | 11.08 | 11.18 | 10.98 | 11.05 | 469,474 | +0.01(+0.09%) |
Dec 24, 2019 | 10.96 | 11.19 | 10.94 | 11.04 | 322,150 | +0.03(+0.27%) |
Dec 23, 2019 | 10.63 | 11.07 | 10.61 | 11.01 | 722,428 | +0.41(+3.82%) |
Dec 20, 2019 | 10.93 | 11.02 | 10.33 | 10.61 | 1,444,871 | -0.27(-2.46%) |
Dec 19, 2019 | 11.02 | 11.09 | 10.78 | 10.88 | 1,090,290 | -0.08(-0.72%) |
Dec 18, 2019 | 10.82 | 11.03 | 10.70 | 10.95 | 902,619 | +0.14(+1.28%) |
Dec 17, 2019 | 10.83 | 10.83 | 10.55 | 10.82 | 2,667,150 | +0.00(+0.00%) |
Dec 16, 2019 | 10.52 | 10.87 | 10.43 | 10.82 | 1,021,809 | +0.32(+3.01%) |
Dec 13, 2019 | 10.36 | 10.59 | 10.27 | 10.50 | 792,884 | +0.09(+0.85%) |
Dec 12, 2019 | 9.916 | 10.52 | 9.887 | 10.41 | 863,529 | +0.52(+5.30%) |
Dec 11, 2019 | 9.729 | 10.02 | 9.679 | 9.887 | 1,103,791 | +0.10(+1.01%) |
Dec 10, 2019 | 9.471 | 9.877 | 9.412 | 9.788 | 1,392,759 | +0.54(+5.88%) |
Dec 09, 2019 | 8.967 | 9.308 | 8.957 | 9.244 | 949,474 | +0.28(+3.09%) |
Dec 06, 2019 | 8.582 | 9.086 | 8.582 | 8.967 | 724,306 | +0.44(+5.10%) |
Dec 05, 2019 | 8.740 | 8.839 | 8.473 | 8.532 | 435,919 | -0.21(-2.38%) |
Dec 04, 2019 | 8.435 | 8.887 | 8.435 | 8.740 | 492,597 | +0.30(+3.61%) |
Dec 03, 2019 | 8.524 | 8.622 | 8.327 | 8.435 | 523,788 | -0.24(-2.72%) |
Dec 02, 2019 | 8.769 | 8.966 | 8.602 | 8.671 | 487,441 | -0.02(-0.23%) |
Nov 29, 2019 | 8.661 | 8.730 | 8.465 | 8.691 | 215,032 | -0.10(-1.12%) |
Nov 27, 2019 | 8.563 | 8.799 | 8.465 | 8.789 | 396,599 | +0.25(+2.88%) |
Nov 26, 2019 | 8.612 | 8.691 | 8.455 | 8.543 | 737,543 | -0.09(-1.03%) |
Nov 25, 2019 | 8.327 | 8.681 | 8.327 | 8.632 | 495,500 | +0.28(+3.29%) |
Nov 22, 2019 | 8.307 | 8.524 | 8.268 | 8.356 | 512,862 | +0.10(+1.19%) |
Nov 21, 2019 | 8.002 | 8.307 | 7.894 | 8.258 | 858,234 | +0.30(+3.83%) |
Nov 20, 2019 | 7.934 | 8.116 | 7.757 | 7.953 | 884,911 | +0.01(+0.12%) |
Nov 19, 2019 | 8.061 | 8.100 | 7.806 | 7.944 | 921,117 | -0.21(-2.53%) |
Nov 18, 2019 | 8.494 | 8.494 | 8.061 | 8.150 | 994,356 | -0.36(-4.27%) |
Nov 15, 2019 | 8.583 | 8.691 | 8.465 | 8.514 | 866,130 | +0.00(+0.00%) |
Nov 14, 2019 | 8.474 | 8.622 | 8.445 | 8.514 | 738,439 | +0.02(+0.23%) |
Nov 13, 2019 | 8.720 | 8.720 | 8.484 | 8.494 | 488,563 | -0.31(-3.57%) |
Nov 12, 2019 | 8.946 | 9.113 | 8.750 | 8.809 | 537,437 | -0.11(-1.21%) |
Nov 11, 2019 | 8.691 | 8.976 | 8.652 | 8.917 | 527,391 | +0.05(+0.55%) |
Nov 08, 2019 | 8.789 | 8.927 | 8.622 | 8.868 | 542,666 | -0.07(-0.77%) |
Nov 07, 2019 | 9.340 | 9.615 | 8.720 | 8.936 | 1,391,618 | -0.21(-2.26%) |
Nov 06, 2019 | 9.104 | 9.374 | 8.779 | 9.143 | 2,063,320 | +0.04(+0.43%) |
Nov 05, 2019 | 9.782 | 9.920 | 9.094 | 9.104 | 3,485,430 | -0.85(-8.50%) |
Nov 04, 2019 | 9.821 | 10.04 | 9.674 | 9.949 | 1,519,440 | +0.30(+3.16%) |
Nov 01, 2019 | 9.222 | 9.782 | 9.143 | 9.644 | 850,058 | +0.59(+6.51%) |
Oct 31, 2019 | 9.202 | 9.222 | 8.730 | 9.054 | 1,450,671 | -0.16(-1.71%) |
Oct 30, 2019 | 8.799 | 9.526 | 8.701 | 9.212 | 1,769,371 | +0.01(+0.11%) |
Oct 29, 2019 | 8.927 | 9.418 | 8.858 | 9.202 | 1,536,818 | +0.12(+1.30%) |
Oct 28, 2019 | 9.330 | 9.516 | 9.064 | 9.084 | 619,174 | -0.23(-2.43%) |
Oct 25, 2019 | 8.907 | 9.384 | 8.868 | 9.310 | 981,885 | +0.41(+4.64%) |
Oct 24, 2019 | 8.779 | 8.917 | 8.642 | 8.897 | 1,350,754 | +0.13(+1.46%) |
Oct 23, 2019 | 8.465 | 8.917 | 8.307 | 8.769 | 1,150,703 | +0.19(+2.18%) |
Oct 22, 2019 | 8.533 | 8.877 | 8.327 | 8.583 | 1,258,281 | +0.04(+0.46%) |
Oct 21, 2019 | 8.101 | 8.656 | 8.091 | 8.543 | 876,098 | +0.46(+5.72%) |
Oct 18, 2019 | 8.179 | 8.347 | 7.993 | 8.081 | 1,037,932 | -0.14(-1.67%) |
Oct 17, 2019 | 8.288 | 8.337 | 8.140 | 8.219 | 783,797 | -0.03(-0.36%) |
Oct 16, 2019 | 8.189 | 8.371 | 8.052 | 8.248 | 1,659,308 | +0.06(+0.72%) |
Oct 15, 2019 | 8.553 | 8.730 | 8.150 | 8.189 | 1,225,381 | -0.42(-4.91%) |
Oct 14, 2019 | 8.848 | 8.887 | 8.376 | 8.612 | 900,422 | -0.40(-4.47%) |
Oct 11, 2019 | 9.271 | 9.487 | 9.005 | 9.015 | 1,577,648 | -0.07(-0.76%) |
Oct 10, 2019 | 9.369 | 9.438 | 8.976 | 9.084 | 1,365,447 | -0.29(-3.04%) |
Oct 09, 2019 | 10.01 | 10.03 | 9.202 | 9.369 | 1,223,477 | -0.59(-5.92%) |
Oct 08, 2019 | 9.959 | 10.10 | 9.674 | 9.959 | 1,183,955 | -0.12(-1.17%) |
Oct 07, 2019 | 10.10 | 10.35 | 10.04 | 10.08 | 1,197,067 | -0.06(-0.58%) |
Oct 04, 2019 | 10.42 | 10.50 | 9.595 | 10.14 | 1,175,048 | -0.23(-2.18%) |
Oct 03, 2019 | 10.12 | 10.37 | 10.11 | 10.36 | 671,129 | +0.20(+1.94%) |
Oct 02, 2019 | 10.21 | 10.54 | 10.12 | 10.17 | 685,286 | -0.17(-1.62%) |