Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.40 | 10.65 | 10.25 | 10.25 | 5,760 | -0.20(-1.91%) |
Dec 30, 2019 | 10.55 | 10.75 | 10.40 | 10.45 | 10,021 | -0.19(-1.78%) |
Dec 27, 2019 | 10.60 | 10.95 | 10.60 | 10.64 | 6,220 | -0.11(-1.03%) |
Dec 26, 2019 | 10.45 | 11.00 | 10.45 | 10.75 | 5,757 | +0.28(+2.70%) |
Dec 24, 2019 | 10.80 | 11.00 | 10.45 | 10.47 | 8,740 | -0.43(-3.97%) |
Dec 23, 2019 | 11.30 | 11.43 | 10.85 | 10.90 | 13,399 | -0.50(-4.39%) |
Dec 20, 2019 | 11.85 | 11.85 | 11.30 | 11.40 | 9,840 | -0.25(-2.15%) |
Dec 19, 2019 | 11.35 | 11.85 | 11.30 | 11.65 | 11,922 | +0.15(+1.30%) |
Dec 18, 2019 | 11.30 | 11.60 | 11.30 | 11.50 | 9,709 | +0.10(+0.88%) |
Dec 17, 2019 | 11.00 | 11.45 | 10.85 | 11.40 | 11,935 | +0.45(+4.11%) |
Dec 16, 2019 | 11.20 | 11.50 | 10.90 | 10.95 | 17,650 | +0.00(+0.00%) |
Dec 13, 2019 | 11.10 | 11.35 | 10.82 | 10.95 | 6,840 | -0.05(-0.45%) |
Dec 12, 2019 | 11.00 | 11.25 | 10.85 | 11.00 | 11,825 | -0.10(-0.90%) |
Dec 11, 2019 | 10.80 | 11.25 | 10.65 | 11.10 | 18,514 | +0.25(+2.30%) |
Dec 10, 2019 | 10.75 | 11.15 | 10.60 | 10.85 | 14,700 | +0.10(+0.93%) |
Dec 09, 2019 | 10.75 | 11.05 | 10.50 | 10.75 | 18,809 | +0.00(+0.00%) |
Dec 06, 2019 | 11.05 | 11.05 | 10.46 | 10.75 | 19,600 | +0.00(+0.00%) |
Dec 05, 2019 | 10.50 | 10.80 | 10.45 | 10.75 | 12,334 | +0.20(+1.90%) |
Dec 04, 2019 | 10.80 | 10.80 | 10.45 | 10.55 | 9,053 | +0.04(+0.40%) |
Dec 03, 2019 | 10.50 | 10.80 | 10.46 | 10.51 | 13,130 | +0.01(+0.07%) |
Dec 02, 2019 | 11.00 | 11.15 | 10.50 | 10.50 | 27,217 | -0.50(-4.55%) |
Nov 29, 2019 | 10.90 | 11.15 | 10.88 | 11.00 | 21,540 | +0.50(+4.76%) |
Nov 27, 2019 | 11.40 | 11.43 | 10.50 | 10.50 | 54,620 | -0.60(-5.41%) |
Nov 26, 2019 | 9.800 | 11.70 | 9.800 | 11.10 | 194,472 | +1.10(+11.00%) |
Nov 25, 2019 | 9.800 | 10.15 | 9.400 | 10.00 | 11,610 | +0.45(+4.71%) |
Nov 22, 2019 | 9.250 | 9.800 | 9.250 | 9.550 | 5,900 | +0.05(+0.53%) |
Nov 21, 2019 | 9.150 | 9.700 | 9.055 | 9.500 | 6,440 | +0.25(+2.70%) |
Nov 20, 2019 | 8.800 | 9.700 | 8.800 | 9.250 | 8,621 | +0.10(+1.09%) |
Nov 19, 2019 | 8.950 | 9.500 | 8.050 | 9.150 | 15,572 | -0.15(-1.61%) |
Nov 18, 2019 | 9.700 | 9.700 | 9.300 | 9.300 | 5,105 | -0.15(-1.59%) |
Nov 15, 2019 | 8.500 | 9.850 | 8.100 | 9.450 | 30,380 | -0.45(-4.55%) |
Nov 14, 2019 | 9.800 | 10.25 | 9.650 | 9.900 | 20,821 | +0.05(+0.51%) |
Nov 13, 2019 | 9.700 | 10.00 | 9.532 | 9.850 | 4,824 | +0.30(+3.14%) |
Nov 12, 2019 | 9.850 | 9.900 | 9.550 | 9.550 | 10,403 | +0.05(+0.53%) |
Nov 11, 2019 | 9.600 | 10.10 | 9.425 | 9.500 | 13,136 | -0.30(-3.06%) |
Nov 08, 2019 | 9.500 | 10.15 | 9.500 | 9.800 | 6,800 | +0.20(+2.08%) |
Nov 07, 2019 | 9.750 | 10.00 | 9.500 | 9.600 | 9,163 | -0.20(-2.04%) |
Nov 06, 2019 | 9.900 | 10.25 | 9.550 | 9.800 | 7,034 | -0.15(-1.51%) |
Nov 05, 2019 | 10.25 | 10.25 | 9.850 | 9.950 | 2,465 | -0.15(-1.49%) |
Nov 04, 2019 | 9.700 | 10.35 | 9.700 | 10.10 | 7,547 | +0.25(+2.54%) |
Nov 01, 2019 | 9.650 | 10.10 | 9.650 | 9.850 | 7,280 | +0.05(+0.51%) |
Oct 31, 2019 | 9.900 | 10.25 | 9.500 | 9.800 | 9,947 | -0.05(-0.51%) |
Oct 30, 2019 | 10.00 | 10.25 | 9.700 | 9.850 | 11,340 | -0.35(-3.43%) |
Oct 29, 2019 | 10.30 | 10.50 | 10.20 | 10.20 | 6,498 | -0.22(-2.14%) |
Oct 28, 2019 | 9.950 | 10.50 | 9.150 | 10.42 | 18,945 | +0.42(+4.24%) |
Oct 25, 2019 | 9.950 | 10.20 | 9.550 | 10.00 | 9,540 | +0.00(+0.00%) |
Oct 24, 2019 | 10.20 | 10.45 | 9.500 | 10.00 | 14,994 | -0.20(-1.96%) |
Oct 23, 2019 | 10.50 | 10.50 | 10.00 | 10.20 | 8,573 | -0.20(-1.92%) |
Oct 22, 2019 | 10.25 | 10.75 | 10.25 | 10.40 | 8,184 | +0.15(+1.46%) |
Oct 21, 2019 | 10.55 | 10.75 | 10.25 | 10.25 | 9,696 | -0.30(-2.84%) |
Oct 18, 2019 | 10.35 | 10.75 | 10.35 | 10.55 | 12,140 | +0.05(+0.48%) |
Oct 17, 2019 | 10.75 | 10.76 | 10.35 | 10.50 | 6,470 | -0.05(-0.47%) |
Oct 16, 2019 | 10.20 | 10.90 | 10.20 | 10.55 | 35,298 | +0.30(+2.93%) |
Oct 15, 2019 | 10.05 | 10.50 | 10.00 | 10.25 | 16,950 | +0.10(+0.99%) |
Oct 14, 2019 | 9.950 | 10.25 | 9.896 | 10.15 | 3,614 | -0.03(-0.25%) |
Oct 11, 2019 | 10.25 | 10.50 | 10.03 | 10.18 | 6,420 | -0.07(-0.73%) |
Oct 10, 2019 | 9.900 | 10.30 | 9.835 | 10.25 | 2,531 | +0.20(+1.99%) |
Oct 09, 2019 | 10.40 | 10.45 | 9.850 | 10.05 | 5,668 | +0.05(+0.50%) |
Oct 08, 2019 | 10.00 | 10.15 | 9.650 | 10.00 | 2,909 | +0.15(+1.52%) |
Oct 07, 2019 | 9.700 | 10.09 | 9.700 | 9.850 | 4,558 | -0.05(-0.51%) |
Oct 04, 2019 | 9.900 | 10.00 | 9.758 | 9.900 | 4,300 | +0.21(+2.18%) |
Oct 03, 2019 | 9.450 | 9.751 | 9.450 | 9.689 | 2,533 | -0.01(-0.11%) |
Oct 02, 2019 | 10.15 | 10.15 | 9.501 | 9.700 | 13,018 | -0.21(-2.07%) |