Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.09 | 10.27 | 10.07 | 10.14 | 141,733 | -0.08(-0.79%) |
Dec 30, 2019 | 10.32 | 10.32 | 10.14 | 10.22 | 157,999 | -0.01(-0.14%) |
Dec 27, 2019 | 10.26 | 10.28 | 10.18 | 10.24 | 240,537 | +0.01(+0.09%) |
Dec 26, 2019 | 10.17 | 10.26 | 10.17 | 10.23 | 227,499 | +0.10(+0.94%) |
Dec 24, 2019 | 10.11 | 10.16 | 10.11 | 10.13 | 49,875 | +0.04(+0.38%) |
Dec 23, 2019 | 10.01 | 10.10 | 10.01 | 10.09 | 375,524 | +0.07(+0.70%) |
Dec 20, 2019 | 10.10 | 10.10 | 9.976 | 10.02 | 116,474 | -0.10(-1.02%) |
Dec 19, 2019 | 10.11 | 10.18 | 10.09 | 10.13 | 205,950 | +0.04(+0.37%) |
Dec 18, 2019 | 10.02 | 10.13 | 9.948 | 10.09 | 224,924 | +0.03(+0.28%) |
Dec 17, 2019 | 10.01 | 10.09 | 10.01 | 10.06 | 112,129 | +0.08(+0.84%) |
Dec 16, 2019 | 9.967 | 9.985 | 9.948 | 9.976 | 210,257 | +0.10(+1.04%) |
Dec 13, 2019 | 9.836 | 10.00 | 9.819 | 9.873 | 448,465 | +0.07(+0.67%) |
Dec 12, 2019 | 9.752 | 9.873 | 9.752 | 9.808 | 180,984 | +0.08(+0.87%) |
Dec 11, 2019 | 9.770 | 9.798 | 9.621 | 9.724 | 235,135 | -0.08(-0.86%) |
Dec 10, 2019 | 9.752 | 9.845 | 9.733 | 9.808 | 167,274 | +0.06(+0.58%) |
Dec 09, 2019 | 9.705 | 9.798 | 9.705 | 9.752 | 329,640 | +0.00(+0.00%) |
Dec 06, 2019 | 9.602 | 9.883 | 9.602 | 9.752 | 264,608 | +0.08(+0.87%) |
Dec 05, 2019 | 9.733 | 9.761 | 9.621 | 9.668 | 385,740 | +0.01(+0.10%) |
Dec 04, 2019 | 9.555 | 9.696 | 9.555 | 9.658 | 298,939 | +0.33(+3.51%) |
Dec 03, 2019 | 9.247 | 9.396 | 9.191 | 9.331 | 294,810 | +0.06(+0.60%) |
Dec 02, 2019 | 9.350 | 9.373 | 9.228 | 9.275 | 249,260 | +0.07(+0.71%) |
Nov 29, 2019 | 9.462 | 9.462 | 9.158 | 9.209 | 188,883 | -0.41(-4.28%) |
Nov 27, 2019 | 9.639 | 9.677 | 9.518 | 9.621 | 310,492 | -0.04(-0.39%) |
Nov 26, 2019 | 9.639 | 9.682 | 9.565 | 9.658 | 56,337 | +0.08(+0.88%) |
Nov 25, 2019 | 9.527 | 9.602 | 9.481 | 9.574 | 146,743 | +0.00(+0.00%) |
Nov 22, 2019 | 9.639 | 9.649 | 9.490 | 9.574 | 391,564 | -0.06(-0.58%) |
Nov 21, 2019 | 9.518 | 9.677 | 9.509 | 9.630 | 307,493 | +0.22(+2.28%) |
Nov 20, 2019 | 9.247 | 9.481 | 9.200 | 9.415 | 204,850 | +0.26(+2.86%) |
Nov 19, 2019 | 9.275 | 9.284 | 9.125 | 9.153 | 200,330 | -0.24(-2.59%) |
Nov 18, 2019 | 9.453 | 9.481 | 9.350 | 9.396 | 233,181 | -0.14(-1.47%) |
Nov 15, 2019 | 9.406 | 9.588 | 9.396 | 9.537 | 219,794 | +0.12(+1.29%) |
Nov 14, 2019 | 9.518 | 9.537 | 9.378 | 9.415 | 147,233 | -0.06(-0.59%) |
Nov 13, 2019 | 9.350 | 9.509 | 9.350 | 9.471 | 2,231,858 | +0.07(+0.70%) |
Nov 12, 2019 | 9.471 | 9.509 | 9.359 | 9.406 | 372,775 | +0.01(+0.10%) |
Nov 11, 2019 | 9.312 | 9.481 | 9.312 | 9.396 | 182,262 | -0.07(-0.69%) |
Nov 08, 2019 | 9.256 | 9.471 | 9.181 | 9.462 | 119,790 | +0.09(+1.00%) |
Nov 07, 2019 | 9.424 | 9.509 | 9.359 | 9.368 | 521,606 | +0.06(+0.60%) |
Nov 06, 2019 | 9.453 | 9.537 | 9.270 | 9.312 | 329,455 | -0.12(-1.29%) |
Nov 05, 2019 | 9.443 | 9.499 | 9.424 | 9.434 | 371,066 | +0.07(+0.80%) |
Nov 04, 2019 | 9.434 | 9.475 | 9.340 | 9.359 | 161,740 | +0.08(+0.91%) |
Nov 01, 2019 | 9.088 | 9.322 | 9.079 | 9.275 | 98,185 | +0.32(+3.55%) |
Oct 31, 2019 | 9.032 | 9.041 | 8.920 | 8.957 | 94,033 | -0.11(-1.24%) |
Oct 30, 2019 | 9.209 | 9.209 | 9.050 | 9.069 | 301,479 | -0.14(-1.52%) |
Oct 29, 2019 | 9.107 | 9.284 | 9.097 | 9.209 | 308,749 | -0.03(-0.30%) |
Oct 28, 2019 | 9.396 | 9.424 | 9.209 | 9.237 | 524,624 | -0.13(-1.40%) |
Oct 25, 2019 | 9.284 | 9.387 | 9.200 | 9.368 | 363,435 | +0.07(+0.70%) |
Oct 24, 2019 | 9.294 | 9.340 | 9.256 | 9.303 | 208,595 | +0.07(+0.71%) |
Oct 23, 2019 | 8.948 | 9.266 | 8.948 | 9.237 | 139,818 | +0.23(+2.60%) |
Oct 22, 2019 | 8.957 | 9.060 | 8.929 | 9.004 | 140,919 | +0.12(+1.37%) |
Oct 21, 2019 | 8.761 | 8.901 | 8.761 | 8.882 | 159,136 | +0.00(+0.00%) |
Oct 18, 2019 | 8.966 | 8.999 | 8.826 | 8.882 | 282,684 | -0.07(-0.73%) |
Oct 17, 2019 | 8.779 | 8.966 | 8.751 | 8.948 | 543,483 | +0.08(+0.95%) |
Oct 16, 2019 | 8.761 | 8.915 | 8.761 | 8.863 | 317,500 | +0.07(+0.85%) |
Oct 15, 2019 | 8.854 | 8.920 | 8.756 | 8.789 | 449,430 | -0.11(-1.26%) |
Oct 14, 2019 | 8.873 | 8.920 | 8.779 | 8.901 | 459,567 | -0.15(-1.65%) |
Oct 11, 2019 | 8.892 | 9.079 | 8.892 | 9.050 | 406,110 | +0.20(+2.22%) |
Oct 10, 2019 | 8.779 | 8.854 | 8.733 | 8.854 | 120,603 | +0.17(+1.94%) |
Oct 09, 2019 | 8.798 | 8.826 | 8.639 | 8.686 | 226,042 | +0.07(+0.76%) |
Oct 08, 2019 | 8.564 | 8.686 | 8.546 | 8.620 | 323,437 | -0.08(-0.97%) |
Oct 07, 2019 | 8.742 | 8.863 | 8.658 | 8.705 | 203,603 | +0.02(+0.22%) |
Oct 04, 2019 | 8.686 | 8.733 | 8.546 | 8.686 | 769,225 | +0.11(+1.31%) |
Oct 03, 2019 | 8.480 | 8.611 | 8.359 | 8.574 | 443,921 | -0.03(-0.33%) |
Oct 02, 2019 | 8.723 | 8.733 | 8.518 | 8.602 | 400,634 | -0.14(-1.60%) |