Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.67 | 10.85 | 10.47 | 10.78 | 832,956 | -0.03(-0.27%) |
Dec 30, 2019 | 10.61 | 11.02 | 10.59 | 10.81 | 842,849 | +0.23(+2.20%) |
Dec 27, 2019 | 10.88 | 10.88 | 10.54 | 10.58 | 549,870 | -0.26(-2.41%) |
Dec 26, 2019 | 10.87 | 10.96 | 10.77 | 10.84 | 478,846 | +0.01(+0.09%) |
Dec 24, 2019 | 10.75 | 10.97 | 10.73 | 10.83 | 328,581 | +0.03(+0.27%) |
Dec 23, 2019 | 10.42 | 10.86 | 10.40 | 10.80 | 736,850 | +0.40(+3.82%) |
Dec 20, 2019 | 10.72 | 10.81 | 10.13 | 10.40 | 1,473,715 | -0.26(-2.45%) |
Dec 19, 2019 | 10.81 | 10.88 | 10.57 | 10.66 | 1,112,056 | -0.08(-0.72%) |
Dec 18, 2019 | 10.60 | 10.82 | 10.49 | 10.74 | 920,638 | +0.14(+1.28%) |
Dec 17, 2019 | 10.61 | 10.61 | 10.34 | 10.60 | 2,720,394 | +0.00(+0.00%) |
Dec 16, 2019 | 10.31 | 10.65 | 10.23 | 10.60 | 1,042,208 | +0.31(+3.01%) |
Dec 13, 2019 | 10.16 | 10.38 | 10.07 | 10.29 | 808,712 | +0.09(+0.86%) |
Dec 12, 2019 | 9.722 | 10.31 | 9.693 | 10.21 | 880,768 | +0.51(+5.30%) |
Dec 11, 2019 | 9.538 | 9.819 | 9.490 | 9.693 | 1,125,826 | +0.10(+1.01%) |
Dec 10, 2019 | 9.286 | 9.683 | 9.228 | 9.596 | 1,420,562 | +0.53(+5.88%) |
Dec 09, 2019 | 8.792 | 9.126 | 8.782 | 9.063 | 968,428 | +0.27(+3.09%) |
Dec 06, 2019 | 8.414 | 8.908 | 8.414 | 8.792 | 738,766 | +0.43(+5.10%) |
Dec 05, 2019 | 8.569 | 8.666 | 8.307 | 8.365 | 444,621 | -0.20(-2.38%) |
Dec 04, 2019 | 8.270 | 8.713 | 8.270 | 8.569 | 502,431 | +0.30(+3.61%) |
Dec 03, 2019 | 8.357 | 8.453 | 8.164 | 8.270 | 534,244 | -0.23(-2.72%) |
Dec 02, 2019 | 8.598 | 8.790 | 8.434 | 8.501 | 497,172 | -0.02(-0.23%) |
Nov 29, 2019 | 8.492 | 8.559 | 8.299 | 8.521 | 219,324 | -0.10(-1.12%) |
Nov 27, 2019 | 8.395 | 8.627 | 8.299 | 8.617 | 404,516 | +0.24(+2.88%) |
Nov 26, 2019 | 8.443 | 8.521 | 8.289 | 8.376 | 752,266 | -0.09(-1.03%) |
Nov 25, 2019 | 8.164 | 8.511 | 8.164 | 8.463 | 505,392 | +0.27(+3.29%) |
Nov 22, 2019 | 8.145 | 8.357 | 8.106 | 8.193 | 523,101 | +0.10(+1.19%) |
Nov 21, 2019 | 7.846 | 8.145 | 7.740 | 8.096 | 875,367 | +0.30(+3.83%) |
Nov 20, 2019 | 7.778 | 7.957 | 7.605 | 7.798 | 902,576 | +0.01(+0.12%) |
Nov 19, 2019 | 7.904 | 7.941 | 7.653 | 7.788 | 939,506 | -0.20(-2.53%) |
Nov 18, 2019 | 8.328 | 8.328 | 7.904 | 7.990 | 1,014,206 | -0.36(-4.27%) |
Nov 15, 2019 | 8.415 | 8.521 | 8.299 | 8.347 | 883,420 | +0.00(+0.00%) |
Nov 14, 2019 | 8.309 | 8.453 | 8.280 | 8.347 | 753,180 | +0.02(+0.23%) |
Nov 13, 2019 | 8.550 | 8.550 | 8.318 | 8.328 | 498,316 | -0.31(-3.57%) |
Nov 12, 2019 | 8.771 | 8.935 | 8.578 | 8.636 | 548,165 | -0.11(-1.21%) |
Nov 11, 2019 | 8.521 | 8.800 | 8.483 | 8.742 | 537,919 | +0.05(+0.55%) |
Nov 08, 2019 | 8.617 | 8.752 | 8.453 | 8.694 | 553,499 | -0.07(-0.77%) |
Nov 07, 2019 | 9.157 | 9.427 | 8.550 | 8.762 | 1,419,399 | -0.20(-2.26%) |
Nov 06, 2019 | 8.925 | 9.190 | 8.607 | 8.964 | 2,104,510 | +0.04(+0.43%) |
Nov 05, 2019 | 9.590 | 9.725 | 8.916 | 8.925 | 3,555,010 | -0.83(-8.50%) |
Nov 04, 2019 | 9.629 | 9.841 | 9.484 | 9.754 | 1,549,773 | +0.30(+3.16%) |
Nov 01, 2019 | 9.041 | 9.590 | 8.964 | 9.456 | 867,028 | +0.58(+6.51%) |
Oct 31, 2019 | 9.022 | 9.041 | 8.559 | 8.877 | 1,479,631 | -0.15(-1.71%) |
Oct 30, 2019 | 8.627 | 9.340 | 8.530 | 9.031 | 1,804,693 | +0.01(+0.11%) |
Oct 29, 2019 | 8.752 | 9.234 | 8.684 | 9.022 | 1,567,497 | +0.12(+1.30%) |
Oct 28, 2019 | 9.147 | 9.330 | 8.887 | 8.906 | 631,535 | -0.22(-2.43%) |
Oct 25, 2019 | 8.733 | 9.200 | 8.694 | 9.128 | 1,001,486 | +0.40(+4.64%) |
Oct 24, 2019 | 8.607 | 8.742 | 8.472 | 8.723 | 1,377,719 | +0.13(+1.46%) |
Oct 23, 2019 | 8.299 | 8.742 | 8.145 | 8.598 | 1,173,674 | +0.18(+2.18%) |
Oct 22, 2019 | 8.366 | 8.704 | 8.164 | 8.415 | 1,283,400 | +0.04(+0.46%) |
Oct 21, 2019 | 7.942 | 8.487 | 7.933 | 8.376 | 893,588 | +0.45(+5.72%) |
Oct 18, 2019 | 8.019 | 8.183 | 7.836 | 7.923 | 1,058,652 | -0.13(-1.67%) |
Oct 17, 2019 | 8.125 | 8.174 | 7.981 | 8.058 | 799,444 | -0.03(-0.36%) |
Oct 16, 2019 | 8.029 | 8.207 | 7.894 | 8.087 | 1,692,432 | +0.06(+0.72%) |
Oct 15, 2019 | 8.386 | 8.559 | 7.990 | 8.029 | 1,249,843 | -0.41(-4.91%) |
Oct 14, 2019 | 8.675 | 8.713 | 8.212 | 8.443 | 918,397 | -0.40(-4.47%) |
Oct 11, 2019 | 9.089 | 9.301 | 8.829 | 8.839 | 1,609,143 | -0.07(-0.76%) |
Oct 10, 2019 | 9.186 | 9.253 | 8.800 | 8.906 | 1,392,705 | -0.28(-3.04%) |
Oct 09, 2019 | 9.812 | 9.831 | 9.022 | 9.186 | 1,247,901 | -0.58(-5.92%) |
Oct 08, 2019 | 9.764 | 9.904 | 9.484 | 9.764 | 1,207,591 | -0.12(-1.17%) |
Oct 07, 2019 | 9.899 | 10.15 | 9.841 | 9.880 | 1,220,964 | -0.06(-0.58%) |
Oct 04, 2019 | 10.22 | 10.29 | 9.407 | 9.937 | 1,198,505 | -0.22(-2.18%) |
Oct 03, 2019 | 9.918 | 10.17 | 9.909 | 10.16 | 684,527 | +0.19(+1.93%) |
Oct 02, 2019 | 10.01 | 10.33 | 9.918 | 9.966 | 698,966 | -0.16(-1.62%) |