Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.270 | 9.416 | 9.270 | 9.416 | 5,999,773 | +0.15(+1.57%) |
Dec 30, 2019 | 9.362 | 9.371 | 9.234 | 9.270 | 7,043,740 | -0.09(-0.97%) |
Dec 27, 2019 | 9.352 | 9.435 | 9.343 | 9.362 | 8,861,239 | +0.08(+0.88%) |
Dec 26, 2019 | 9.352 | 9.380 | 9.270 | 9.279 | 6,373,857 | -0.06(-0.68%) |
Dec 24, 2019 | 9.380 | 9.380 | 9.316 | 9.343 | 1,896,793 | -0.05(-0.49%) |
Dec 23, 2019 | 9.389 | 9.407 | 9.343 | 9.389 | 3,836,857 | +0.00(+0.00%) |
Dec 20, 2019 | 9.352 | 9.425 | 9.343 | 9.389 | 6,934,196 | +0.02(+0.19%) |
Dec 19, 2019 | 9.389 | 9.398 | 9.274 | 9.371 | 8,003,665 | -0.05(-0.58%) |
Dec 18, 2019 | 9.435 | 9.462 | 9.389 | 9.425 | 11,194,127 | +0.04(+0.39%) |
Dec 17, 2019 | 9.371 | 9.416 | 9.284 | 9.389 | 16,814,384 | +0.15(+1.58%) |
Dec 16, 2019 | 9.197 | 9.252 | 9.188 | 9.243 | 8,283,372 | +0.05(+0.50%) |
Dec 13, 2019 | 9.170 | 9.252 | 9.156 | 9.197 | 8,841,621 | +0.05(+0.50%) |
Dec 12, 2019 | 9.042 | 9.161 | 9.029 | 9.152 | 10,455,196 | -0.04(-0.40%) |
Dec 11, 2019 | 9.197 | 9.216 | 9.143 | 9.188 | 16,346,258 | +0.03(+0.30%) |
Dec 10, 2019 | 9.088 | 9.179 | 9.051 | 9.161 | 14,024,810 | +0.09(+1.01%) |
Dec 09, 2019 | 9.106 | 9.179 | 9.060 | 9.070 | 7,037,707 | +0.00(+0.00%) |
Dec 06, 2019 | 9.060 | 9.106 | 9.060 | 9.070 | 4,089,828 | +0.05(+0.51%) |
Dec 05, 2019 | 9.060 | 9.070 | 8.987 | 9.024 | 7,264,085 | +0.03(+0.30%) |
Dec 04, 2019 | 8.997 | 9.042 | 8.924 | 8.997 | 8,953,839 | +0.17(+1.96%) |
Dec 03, 2019 | 8.869 | 8.887 | 8.805 | 8.823 | 4,531,079 | -0.02(-0.21%) |
Dec 02, 2019 | 8.869 | 8.878 | 8.805 | 8.841 | 10,591,439 | -0.13(-1.42%) |
Nov 29, 2019 | 8.878 | 8.978 | 8.878 | 8.969 | 5,117,518 | +0.05(+0.51%) |
Nov 27, 2019 | 8.832 | 8.933 | 8.805 | 8.924 | 9,850,461 | +0.12(+1.35%) |
Nov 26, 2019 | 8.841 | 8.933 | 8.805 | 8.805 | 22,059,552 | -0.20(-2.23%) |
Nov 25, 2019 | 8.860 | 9.015 | 8.805 | 9.006 | 18,193,974 | +0.25(+2.81%) |
Nov 22, 2019 | 8.805 | 8.905 | 8.741 | 8.759 | 25,863,338 | -0.25(-2.74%) |
Nov 21, 2019 | 9.033 | 9.060 | 8.960 | 9.006 | 4,714,440 | -0.05(-0.50%) |
Nov 20, 2019 | 8.942 | 9.106 | 8.942 | 9.051 | 9,273,603 | +0.08(+0.92%) |
Nov 19, 2019 | 9.060 | 9.070 | 8.951 | 8.969 | 14,269,525 | -0.03(-0.30%) |
Nov 18, 2019 | 8.997 | 9.006 | 8.924 | 8.997 | 11,086,172 | +0.00(+0.00%) |
Nov 15, 2019 | 9.006 | 9.051 | 8.960 | 8.997 | 10,955,965 | -0.01(-0.10%) |
Nov 14, 2019 | 8.905 | 9.024 | 8.905 | 9.006 | 6,947,492 | +0.15(+1.65%) |
Nov 13, 2019 | 8.759 | 8.869 | 8.750 | 8.860 | 10,266,347 | -0.04(-0.41%) |
Nov 12, 2019 | 8.878 | 8.905 | 8.841 | 8.896 | 10,865,744 | -0.04(-0.41%) |
Nov 11, 2019 | 8.896 | 9.006 | 8.851 | 8.933 | 18,434,962 | +0.10(+1.14%) |
Nov 08, 2019 | 9.088 | 9.097 | 8.814 | 8.832 | 35,713,252 | -0.31(-3.39%) |
Nov 07, 2019 | 9.179 | 9.234 | 9.106 | 9.143 | 13,508,971 | +0.13(+1.42%) |
Nov 06, 2019 | 9.015 | 9.033 | 8.960 | 9.015 | 13,663,183 | +0.15(+1.65%) |
Nov 05, 2019 | 8.887 | 8.960 | 8.814 | 8.869 | 12,781,718 | -0.04(-0.41%) |
Nov 04, 2019 | 8.969 | 9.206 | 8.905 | 8.905 | 23,825,714 | +0.22(+2.52%) |
Nov 01, 2019 | 8.778 | 8.841 | 8.668 | 8.686 | 11,548,446 | -0.06(-0.73%) |
Oct 31, 2019 | 8.778 | 8.876 | 8.705 | 8.750 | 33,111,694 | +0.25(+2.90%) |
Oct 30, 2019 | 8.568 | 8.613 | 8.495 | 8.504 | 16,264,752 | +0.01(+0.11%) |
Oct 29, 2019 | 8.413 | 8.568 | 8.358 | 8.495 | 26,464,414 | +0.14(+1.64%) |
Oct 28, 2019 | 8.385 | 8.486 | 8.349 | 8.358 | 13,034,864 | -0.04(-0.43%) |
Oct 25, 2019 | 8.148 | 8.440 | 8.130 | 8.394 | 25,936,438 | +0.25(+3.02%) |
Oct 24, 2019 | 8.139 | 8.203 | 7.993 | 8.148 | 31,556,296 | -0.10(-1.22%) |
Oct 23, 2019 | 8.303 | 8.394 | 8.166 | 8.248 | 28,494,084 | +0.03(+0.33%) |
Oct 22, 2019 | 8.258 | 8.285 | 8.121 | 8.221 | 53,664,744 | -0.15(-1.83%) |
Oct 21, 2019 | 8.058 | 8.500 | 8.049 | 8.374 | 85,691,128 | -1.15(-12.11%) |
Oct 18, 2019 | 9.591 | 9.631 | 9.528 | 9.528 | 25,098,708 | -0.02(-0.19%) |
Oct 17, 2019 | 9.573 | 9.672 | 9.456 | 9.546 | 41,857,372 | -0.01(-0.09%) |
Oct 16, 2019 | 9.627 | 9.699 | 9.519 | 9.555 | 32,427,976 | -0.06(-0.66%) |
Oct 15, 2019 | 9.609 | 9.708 | 9.475 | 9.618 | 45,788,060 | +0.05(+0.47%) |
Oct 14, 2019 | 9.852 | 9.870 | 9.510 | 9.573 | 40,039,352 | -0.32(-3.19%) |
Oct 11, 2019 | 10.18 | 10.19 | 9.879 | 9.888 | 34,628,996 | -0.19(-1.88%) |
Oct 10, 2019 | 9.951 | 10.10 | 9.861 | 10.08 | 14,844,248 | +0.02(+0.18%) |
Oct 09, 2019 | 9.996 | 10.13 | 9.987 | 10.06 | 9,802,670 | +0.04(+0.36%) |
Oct 08, 2019 | 10.10 | 10.13 | 10.01 | 10.02 | 10,277,334 | -0.15(-1.51%) |
Oct 07, 2019 | 10.06 | 10.19 | 10.01 | 10.18 | 9,529,113 | +0.06(+0.62%) |
Oct 04, 2019 | 10.10 | 10.15 | 10.04 | 10.11 | 7,869,853 | +0.05(+0.54%) |
Oct 03, 2019 | 9.969 | 10.10 | 9.969 | 10.06 | 7,952,267 | +0.07(+0.72%) |
Oct 02, 2019 | 9.870 | 10.02 | 9.861 | 9.987 | 9,521,539 | +0.04(+0.36%) |