Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.29 | 10.35 | 10.19 | 10.26 | 36,900 | +0.02(+0.17%) |
Dec 30, 2019 | 10.23 | 10.27 | 10.20 | 10.24 | 78,803 | +0.10(+0.99%) |
Dec 27, 2019 | 10.20 | 10.20 | 10.13 | 10.14 | 75,600 | -0.16(-1.55%) |
Dec 26, 2019 | 10.18 | 10.31 | 10.18 | 10.30 | 70,333 | +0.06(+0.59%) |
Dec 24, 2019 | 10.20 | 10.28 | 10.18 | 10.24 | 57,700 | +0.04(+0.39%) |
Dec 23, 2019 | 10.22 | 10.23 | 10.18 | 10.20 | 75,498 | +0.09(+0.93%) |
Dec 20, 2019 | 10.11 | 10.18 | 10.09 | 10.11 | 109,300 | +0.02(+0.20%) |
Dec 19, 2019 | 10.11 | 10.16 | 10.08 | 10.09 | 73,823 | +0.05(+0.50%) |
Dec 18, 2019 | 10.10 | 10.12 | 10.03 | 10.04 | 93,261 | -0.08(-0.83%) |
Dec 17, 2019 | 10.07 | 10.14 | 10.05 | 10.12 | 145,917 | +0.12(+1.20%) |
Dec 16, 2019 | 10.05 | 10.07 | 10.00 | 10.00 | 87,330 | +0.27(+2.77%) |
Dec 13, 2019 | 9.750 | 9.831 | 9.710 | 9.730 | 87,200 | +0.09(+0.95%) |
Dec 12, 2019 | 9.565 | 9.650 | 9.540 | 9.638 | 140,147 | +0.27(+2.86%) |
Dec 11, 2019 | 9.440 | 9.440 | 9.352 | 9.370 | 74,160 | +0.03(+0.32%) |
Dec 10, 2019 | 9.340 | 9.370 | 9.294 | 9.341 | 55,904 | -0.04(-0.47%) |
Dec 09, 2019 | 9.424 | 9.432 | 9.350 | 9.385 | 91,014 | +0.05(+0.59%) |
Dec 06, 2019 | 9.363 | 9.363 | 9.260 | 9.330 | 58,700 | +0.09(+0.97%) |
Dec 05, 2019 | 9.260 | 9.260 | 9.180 | 9.240 | 66,401 | +0.03(+0.33%) |
Dec 04, 2019 | 9.230 | 9.290 | 9.200 | 9.210 | 68,631 | +0.02(+0.22%) |
Dec 03, 2019 | 9.180 | 9.220 | 9.120 | 9.190 | 75,401 | -0.12(-1.31%) |
Dec 02, 2019 | 9.400 | 9.400 | 9.300 | 9.312 | 66,885 | -0.01(-0.09%) |
Nov 29, 2019 | 9.410 | 9.430 | 9.320 | 9.320 | 27,000 | -0.12(-1.27%) |
Nov 27, 2019 | 9.430 | 9.470 | 9.390 | 9.440 | 110,200 | +0.09(+0.96%) |
Nov 26, 2019 | 9.390 | 9.400 | 9.320 | 9.350 | 118,372 | +0.08(+0.86%) |
Nov 25, 2019 | 9.223 | 9.290 | 9.222 | 9.270 | 73,113 | +0.01(+0.11%) |
Nov 22, 2019 | 9.265 | 9.288 | 9.234 | 9.260 | 72,900 | +0.00(+0.02%) |
Nov 21, 2019 | 9.260 | 9.290 | 9.210 | 9.258 | 79,285 | -0.01(-0.13%) |
Nov 20, 2019 | 9.250 | 9.320 | 9.230 | 9.270 | 73,305 | -0.03(-0.32%) |
Nov 19, 2019 | 9.370 | 9.370 | 9.290 | 9.300 | 59,901 | -0.04(-0.37%) |
Nov 18, 2019 | 9.280 | 9.360 | 9.250 | 9.335 | 40,814 | -0.05(-0.59%) |
Nov 15, 2019 | 9.460 | 9.460 | 9.390 | 9.390 | 73,400 | -0.01(-0.11%) |
Nov 14, 2019 | 9.395 | 9.440 | 9.380 | 9.400 | 49,858 | +0.05(+0.49%) |
Nov 13, 2019 | 9.284 | 9.380 | 9.280 | 9.354 | 56,336 | -0.12(-1.22%) |
Nov 12, 2019 | 9.450 | 9.480 | 9.445 | 9.470 | 144,354 | -0.04(-0.37%) |
Nov 11, 2019 | 9.450 | 9.540 | 9.445 | 9.505 | 112,598 | +0.04(+0.42%) |
Nov 08, 2019 | 9.440 | 9.500 | 9.400 | 9.466 | 72,000 | -0.08(-0.86%) |
Nov 07, 2019 | 9.535 | 9.600 | 9.530 | 9.548 | 74,022 | +0.15(+1.57%) |
Nov 06, 2019 | 9.375 | 9.440 | 9.340 | 9.400 | 87,465 | -0.14(-1.47%) |
Nov 05, 2019 | 9.562 | 9.570 | 9.510 | 9.540 | 73,964 | -0.00(-0.04%) |
Nov 04, 2019 | 9.500 | 9.560 | 9.480 | 9.544 | 163,541 | +0.52(+5.81%) |
Nov 01, 2019 | 8.970 | 9.050 | 8.970 | 9.020 | 76,900 | +0.20(+2.27%) |
Oct 31, 2019 | 8.750 | 8.820 | 8.690 | 8.820 | 63,003 | -0.03(-0.34%) |
Oct 30, 2019 | 8.840 | 8.850 | 8.734 | 8.850 | 1,244,948 | -0.07(-0.78%) |
Oct 29, 2019 | 8.820 | 8.940 | 8.820 | 8.920 | 2,424,800 | +0.11(+1.27%) |
Oct 28, 2019 | 8.764 | 8.840 | 8.760 | 8.808 | 295,515 | +0.11(+1.31%) |
Oct 25, 2019 | 8.700 | 8.760 | 8.680 | 8.694 | 415,100 | +0.03(+0.33%) |
Oct 24, 2019 | 8.755 | 8.760 | 8.640 | 8.665 | 737,080 | -0.08(-0.86%) |
Oct 23, 2019 | 8.752 | 8.787 | 8.711 | 8.740 | 106,202 | -0.02(-0.23%) |
Oct 22, 2019 | 8.800 | 8.850 | 8.760 | 8.760 | 90,858 | -0.12(-1.35%) |
Oct 21, 2019 | 8.950 | 8.960 | 8.850 | 8.880 | 60,894 | +0.05(+0.57%) |
Oct 18, 2019 | 8.832 | 8.860 | 8.790 | 8.830 | 78,200 | -0.04(-0.45%) |
Oct 17, 2019 | 8.950 | 8.970 | 8.868 | 8.870 | 88,479 | +0.04(+0.45%) |
Oct 16, 2019 | 8.890 | 8.910 | 8.830 | 8.830 | 46,580 | +0.00(+0.00%) |
Oct 15, 2019 | 8.775 | 8.918 | 8.744 | 8.830 | 107,992 | +0.05(+0.59%) |
Oct 14, 2019 | 8.775 | 8.805 | 8.760 | 8.778 | 26,135 | +0.01(+0.09%) |
Oct 11, 2019 | 8.800 | 8.810 | 8.740 | 8.770 | 55,900 | +0.41(+4.90%) |
Oct 10, 2019 | 8.380 | 8.480 | 8.360 | 8.360 | 87,752 | +0.07(+0.84%) |
Oct 09, 2019 | 8.290 | 8.310 | 8.249 | 8.290 | 67,947 | +0.03(+0.36%) |
Oct 08, 2019 | 8.256 | 8.335 | 8.230 | 8.260 | 58,366 | -0.06(-0.72%) |
Oct 07, 2019 | 8.330 | 8.384 | 8.320 | 8.320 | 57,400 | -0.02(-0.24%) |
Oct 04, 2019 | 8.303 | 8.400 | 8.281 | 8.340 | 249,700 | +0.06(+0.79%) |
Oct 03, 2019 | 8.220 | 8.290 | 8.150 | 8.275 | 65,404 | -0.05(-0.66%) |
Oct 02, 2019 | 8.416 | 8.450 | 8.320 | 8.330 | 66,702 | -0.37(-4.20%) |