Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.47 | 10.59 | 10.47 | 10.52 | 319,600 | +0.01(+0.10%) |
Dec 30, 2019 | 10.50 | 10.60 | 10.45 | 10.51 | 231,702 | +0.04(+0.38%) |
Dec 27, 2019 | 10.50 | 10.51 | 10.40 | 10.47 | 394,200 | -0.02(-0.19%) |
Dec 26, 2019 | 10.52 | 10.53 | 10.44 | 10.49 | 248,909 | -0.01(-0.10%) |
Dec 24, 2019 | 10.52 | 10.56 | 10.48 | 10.50 | 129,700 | -0.01(-0.10%) |
Dec 23, 2019 | 10.47 | 10.52 | 10.41 | 10.51 | 538,899 | +0.02(+0.19%) |
Dec 20, 2019 | 10.37 | 10.51 | 10.23 | 10.49 | 1,400,800 | +0.12(+1.16%) |
Dec 19, 2019 | 10.19 | 10.37 | 10.14 | 10.37 | 495,707 | +0.19(+1.87%) |
Dec 18, 2019 | 10.05 | 10.19 | 10.03 | 10.18 | 435,334 | +0.12(+1.19%) |
Dec 17, 2019 | 9.900 | 10.06 | 9.900 | 10.06 | 525,642 | +0.12(+1.21%) |
Dec 16, 2019 | 9.880 | 10.04 | 9.860 | 9.940 | 511,695 | +0.17(+1.74%) |
Dec 13, 2019 | 9.770 | 9.860 | 9.675 | 9.770 | 486,200 | +0.00(+0.00%) |
Dec 12, 2019 | 9.670 | 9.860 | 9.660 | 9.770 | 254,327 | +0.10(+1.03%) |
Dec 11, 2019 | 9.570 | 9.730 | 9.570 | 9.670 | 225,066 | +0.07(+0.73%) |
Dec 10, 2019 | 9.510 | 9.620 | 9.510 | 9.600 | 654,314 | +0.05(+0.52%) |
Dec 09, 2019 | 9.550 | 9.600 | 9.475 | 9.550 | 550,060 | -0.01(-0.10%) |
Dec 06, 2019 | 9.640 | 9.710 | 9.535 | 9.560 | 809,100 | +0.08(+0.84%) |
Dec 05, 2019 | 9.480 | 9.540 | 9.410 | 9.480 | 482,488 | -0.01(-0.11%) |
Dec 04, 2019 | 9.560 | 9.633 | 9.440 | 9.490 | 435,958 | -0.03(-0.32%) |
Dec 03, 2019 | 9.390 | 9.530 | 9.320 | 9.520 | 886,524 | +0.04(+0.42%) |
Dec 02, 2019 | 9.670 | 9.690 | 9.350 | 9.480 | 477,014 | -0.07(-0.73%) |
Nov 29, 2019 | 9.480 | 9.590 | 9.380 | 9.550 | 273,000 | +0.03(+0.32%) |
Nov 27, 2019 | 9.610 | 9.650 | 9.480 | 9.520 | 360,300 | -0.06(-0.63%) |
Nov 26, 2019 | 9.510 | 9.700 | 9.510 | 9.580 | 605,548 | +0.01(+0.10%) |
Nov 25, 2019 | 9.400 | 9.610 | 9.390 | 9.570 | 500,096 | +0.21(+2.24%) |
Nov 22, 2019 | 9.420 | 9.450 | 9.270 | 9.360 | 227,700 | +0.01(+0.11%) |
Nov 21, 2019 | 9.450 | 9.450 | 9.350 | 9.350 | 422,166 | -0.09(-0.95%) |
Nov 20, 2019 | 9.540 | 9.580 | 9.390 | 9.440 | 478,334 | -0.12(-1.26%) |
Nov 19, 2019 | 9.450 | 9.620 | 9.390 | 9.560 | 564,444 | +0.15(+1.59%) |
Nov 18, 2019 | 9.390 | 9.495 | 9.360 | 9.410 | 311,108 | -0.07(-0.74%) |
Nov 15, 2019 | 9.570 | 9.570 | 9.460 | 9.480 | 300,500 | -0.03(-0.32%) |
Nov 14, 2019 | 9.600 | 9.610 | 9.470 | 9.510 | 380,013 | -0.07(-0.73%) |
Nov 13, 2019 | 9.570 | 9.675 | 9.504 | 9.580 | 492,196 | -0.12(-1.24%) |
Nov 12, 2019 | 9.460 | 9.720 | 9.435 | 9.700 | 399,499 | +0.16(+1.68%) |
Nov 11, 2019 | 9.620 | 9.620 | 9.455 | 9.540 | 295,150 | -0.17(-1.75%) |
Nov 08, 2019 | 9.760 | 9.760 | 9.650 | 9.710 | 369,100 | +0.00(+0.00%) |
Nov 07, 2019 | 9.630 | 9.770 | 9.580 | 9.710 | 1,038,287 | +0.16(+1.68%) |
Nov 06, 2019 | 9.370 | 9.770 | 9.250 | 9.550 | 1,061,619 | -0.34(-3.44%) |
Nov 05, 2019 | 9.960 | 9.990 | 9.840 | 9.890 | 458,112 | +0.02(+0.20%) |
Nov 04, 2019 | 9.850 | 9.900 | 9.790 | 9.870 | 364,371 | +0.13(+1.33%) |
Nov 01, 2019 | 9.590 | 9.800 | 9.590 | 9.740 | 314,000 | +0.25(+2.63%) |
Oct 31, 2019 | 9.570 | 9.570 | 9.390 | 9.490 | 856,046 | -0.05(-0.52%) |
Oct 30, 2019 | 9.670 | 9.670 | 9.440 | 9.540 | 370,075 | -0.19(-1.95%) |
Oct 29, 2019 | 9.580 | 9.940 | 9.580 | 9.730 | 881,798 | +0.12(+1.25%) |
Oct 28, 2019 | 9.450 | 9.800 | 9.350 | 9.610 | 1,038,271 | +0.19(+2.02%) |
Oct 25, 2019 | 9.530 | 9.620 | 9.360 | 9.420 | 167,800 | -0.17(-1.77%) |
Oct 24, 2019 | 9.610 | 9.680 | 9.550 | 9.590 | 311,990 | -0.05(-0.52%) |
Oct 23, 2019 | 9.810 | 9.870 | 9.620 | 9.640 | 289,886 | -0.18(-1.83%) |
Oct 22, 2019 | 9.930 | 10.05 | 9.800 | 9.820 | 326,263 | -0.16(-1.60%) |
Oct 21, 2019 | 10.00 | 10.20 | 9.910 | 9.980 | 387,900 | +0.11(+1.11%) |
Oct 18, 2019 | 9.610 | 10.02 | 9.600 | 9.870 | 899,100 | +0.22(+2.28%) |
Oct 17, 2019 | 9.620 | 9.680 | 9.580 | 9.650 | 287,722 | +0.09(+0.94%) |
Oct 16, 2019 | 9.580 | 9.630 | 9.510 | 9.560 | 177,638 | -0.08(-0.83%) |
Oct 15, 2019 | 9.620 | 9.700 | 9.580 | 9.640 | 228,474 | +0.07(+0.73%) |
Oct 14, 2019 | 9.600 | 9.610 | 9.480 | 9.570 | 151,588 | -0.05(-0.52%) |
Oct 11, 2019 | 9.540 | 9.720 | 9.510 | 9.620 | 437,900 | +0.24(+2.56%) |
Oct 10, 2019 | 9.420 | 9.490 | 9.330 | 9.380 | 310,647 | +0.02(+0.21%) |
Oct 09, 2019 | 9.320 | 9.400 | 9.250 | 9.360 | 322,591 | +0.11(+1.19%) |
Oct 08, 2019 | 9.320 | 9.320 | 9.160 | 9.250 | 471,308 | -0.18(-1.91%) |
Oct 07, 2019 | 9.430 | 9.500 | 9.370 | 9.430 | 396,779 | -0.02(-0.21%) |
Oct 04, 2019 | 9.430 | 9.490 | 9.335 | 9.450 | 413,400 | +0.09(+0.96%) |
Oct 03, 2019 | 9.430 | 9.450 | 9.260 | 9.360 | 411,285 | -0.11(-1.16%) |
Oct 02, 2019 | 9.600 | 9.650 | 9.390 | 9.470 | 353,284 | -0.18(-1.87%) |