Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.40 | 10.63 | 10.37 | 10.63 | 8,500 | +0.21(+2.00%) |
Dec 30, 2019 | 10.55 | 10.55 | 10.42 | 10.42 | 401 | +0.41(+4.12%) |
Dec 27, 2019 | 10.01 | 10.05 | 10.01 | 10.01 | 1,500 | +0.19(+1.93%) |
Dec 26, 2019 | 9.820 | 9.860 | 9.820 | 9.820 | 2,022 | -0.29(-2.82%) |
Dec 24, 2019 | 10.11 | 10.11 | 10.11 | 20 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.17 | 10.17 | 9.790 | 10.11 | 11,182 | +0.04(+0.45%) |
Dec 20, 2019 | 10.03 | 10.11 | 10.03 | 10.06 | 16,500 | -0.34(-3.27%) |
Dec 19, 2019 | 10.39 | 10.40 | 10.39 | 10.40 | 4,221 | -0.05(-0.46%) |
Dec 18, 2019 | 10.56 | 10.56 | 10.40 | 10.45 | 9,945 | +0.02(+0.17%) |
Dec 17, 2019 | 10.48 | 10.48 | 10.43 | 10.43 | 6,652 | -0.14(-1.32%) |
Dec 16, 2019 | 10.19 | 10.57 | 10.19 | 10.57 | 18,327 | +0.37(+3.63%) |
Dec 13, 2019 | 10.41 | 11.00 | 10.19 | 10.20 | 10,600 | +0.00(+0.00%) |
Dec 12, 2019 | 10.00 | 10.45 | 9.900 | 10.20 | 6,227 | +0.24(+2.41%) |
Dec 11, 2019 | 9.973 | 9.973 | 9.960 | 9.960 | 3,414 | +0.01(+0.10%) |
Dec 10, 2019 | 9.950 | 9.950 | 9.950 | 9.950 | 3,304 | +0.03(+0.30%) |
Dec 09, 2019 | 10.00 | 10.03 | 9.920 | 9.920 | 15,551 | -0.33(-3.22%) |
Dec 06, 2019 | 10.00 | 10.25 | 10.00 | 10.25 | 10,800 | +0.54(+5.52%) |
Dec 05, 2019 | 9.728 | 9.840 | 9.700 | 9.714 | 5,141 | +0.18(+1.93%) |
Dec 04, 2019 | 9.570 | 9.570 | 9.530 | 9.530 | 1,995 | -0.58(-5.74%) |
Dec 03, 2019 | 9.945 | 10.39 | 9.780 | 10.11 | 8,962 | +0.41(+4.24%) |
Dec 02, 2019 | 10.09 | 10.09 | 9.640 | 9.699 | 1,302,833 | -0.55(-5.33%) |
Nov 29, 2019 | 10.24 | 10.24 | 10.24 | 410 | +0.00(+0.00%) | |
Nov 27, 2019 | 10.14 | 10.24 | 10.14 | 10.24 | 6,800 | +0.18(+1.84%) |
Nov 26, 2019 | 9.880 | 10.26 | 9.880 | 10.06 | 29,698 | -0.19(-1.85%) |
Nov 25, 2019 | 10.16 | 10.30 | 10.16 | 10.25 | 18,967 | +0.32(+3.22%) |
Nov 22, 2019 | 9.865 | 10.05 | 9.810 | 9.930 | 6,400 | +0.07(+0.76%) |
Nov 21, 2019 | 9.810 | 9.855 | 9.780 | 9.855 | 5,576 | -0.09(-0.88%) |
Nov 20, 2019 | 9.770 | 9.985 | 9.770 | 9.943 | 4,823 | -0.10(-1.00%) |
Nov 19, 2019 | 10.12 | 10.28 | 10.04 | 10.04 | 3,527 | +0.01(+0.08%) |
Nov 18, 2019 | 10.03 | 10.03 | 10.03 | 10.03 | 1,200 | +0.12(+1.21%) |
Nov 15, 2019 | 9.860 | 10.01 | 9.860 | 9.914 | 6,500 | +0.13(+1.33%) |
Nov 14, 2019 | 9.560 | 9.880 | 9.560 | 9.784 | 3,595 | -0.22(-2.16%) |
Nov 13, 2019 | 9.876 | 10.00 | 9.847 | 10.00 | 8,898 | -0.39(-3.75%) |
Nov 12, 2019 | 9.950 | 10.39 | 9.950 | 10.39 | 4,210 | +0.13(+1.25%) |
Nov 11, 2019 | 10.35 | 10.35 | 10.10 | 10.26 | 4,062 | -0.07(-0.71%) |
Nov 08, 2019 | 10.89 | 10.89 | 10.34 | 10.34 | 1,600 | -0.55(-5.10%) |
Nov 07, 2019 | 10.89 | 10.89 | 10.89 | 10.89 | 100 | +0.42(+3.96%) |
Nov 06, 2019 | 10.90 | 10.90 | 10.47 | 10.47 | 1,730 | -0.06(-0.57%) |
Nov 05, 2019 | 10.50 | 10.63 | 10.45 | 10.54 | 104,857 | +0.05(+0.52%) |
Nov 04, 2019 | 10.69 | 10.69 | 10.40 | 10.48 | 7,133 | +0.39(+3.87%) |
Nov 01, 2019 | 10.07 | 10.18 | 10.07 | 10.09 | 3,500 | +0.29(+2.93%) |
Oct 31, 2019 | 9.800 | 9.940 | 9.800 | 9.803 | 4,688 | +0.15(+1.55%) |
Oct 30, 2019 | 10.08 | 10.08 | 9.470 | 9.653 | 15,413 | -0.13(-1.32%) |
Oct 29, 2019 | 9.820 | 9.880 | 9.720 | 9.783 | 37,159 | -0.08(-0.79%) |
Oct 28, 2019 | 10.01 | 10.06 | 9.860 | 9.860 | 2,102 | +0.18(+1.86%) |
Oct 25, 2019 | 9.680 | 9.680 | 9.680 | 9.680 | 100 | -0.07(-0.72%) |
Oct 24, 2019 | 9.738 | 9.750 | 9.738 | 9.750 | 5,223 | +0.23(+2.42%) |
Oct 22, 2019 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) | |
Oct 21, 2019 | 9.528 | 9.550 | 9.510 | 9.520 | 4,037 | -0.07(-0.73%) |
Oct 18, 2019 | 9.650 | 9.650 | 9.590 | 9.590 | 1,600 | -0.01(-0.10%) |
Oct 17, 2019 | 9.705 | 9.780 | 9.600 | 9.600 | 37,769 | -0.01(-0.10%) |
Oct 16, 2019 | 9.710 | 9.710 | 9.574 | 9.610 | 933 | +0.16(+1.74%) |
Oct 15, 2019 | 9.215 | 9.446 | 9.110 | 9.446 | 7,345 | +0.20(+2.12%) |
Oct 14, 2019 | 9.220 | 9.500 | 9.070 | 9.250 | 5,925 | -0.08(-0.86%) |
Oct 11, 2019 | 9.390 | 9.390 | 9.270 | 9.330 | 2,100 | +0.14(+1.58%) |
Oct 10, 2019 | 9.155 | 9.185 | 9.155 | 9.185 | 2,429 | -0.21(-2.25%) |
Oct 09, 2019 | 9.348 | 9.348 | 9.397 | 9,419 | +0.05(+0.52%) | |
Oct 08, 2019 | 9.400 | 9.410 | 9.348 | 9.348 | 1,563 | -0.00(-0.02%) |
Oct 07, 2019 | 9.350 | 9.350 | 9.350 | 9.350 | 198 | +0.09(+0.97%) |
Oct 04, 2019 | 9.284 | 9.284 | 9.260 | 9.260 | 1,200 | -0.19(-2.01%) |
Oct 03, 2019 | 9.446 | 9.516 | 9.350 | 9.450 | 14,129 | +0.21(+2.27%) |
Oct 02, 2019 | 9.395 | 9.395 | 9.240 | 9.240 | 5,422 | -0.04(-0.43%) |