Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.900 | 12.16 | 9.770 | 10.64 | 28,400 | +0.65(+6.51%) |
Dec 30, 2019 | 9.730 | 10.08 | 9.720 | 9.990 | 4,118 | +0.13(+1.32%) |
Dec 27, 2019 | 9.670 | 10.04 | 9.660 | 9.860 | 13,600 | +0.05(+0.51%) |
Dec 26, 2019 | 10.10 | 10.10 | 9.310 | 9.810 | 30,558 | -0.34(-3.35%) |
Dec 24, 2019 | 9.820 | 10.24 | 9.820 | 10.15 | 4,500 | +0.39(+4.00%) |
Dec 23, 2019 | 9.740 | 10.00 | 9.740 | 9.760 | 24,467 | -0.14(-1.41%) |
Dec 20, 2019 | 9.890 | 10.34 | 9.590 | 9.900 | 46,900 | +0.00(+0.00%) |
Dec 19, 2019 | 9.830 | 10.32 | 9.570 | 9.900 | 28,340 | +0.22(+2.27%) |
Dec 18, 2019 | 9.650 | 9.790 | 9.500 | 9.680 | 8,718 | +0.17(+1.79%) |
Dec 17, 2019 | 9.130 | 9.670 | 9.130 | 9.510 | 16,434 | +0.04(+0.42%) |
Dec 16, 2019 | 10.06 | 10.25 | 8.908 | 9.470 | 15,317 | -1.18(-11.08%) |
Dec 13, 2019 | 10.61 | 10.75 | 10.50 | 10.65 | 24,000 | -0.05(-0.47%) |
Dec 12, 2019 | 10.65 | 10.80 | 10.52 | 10.70 | 8,939 | -0.10(-0.93%) |
Dec 11, 2019 | 10.88 | 10.88 | 10.70 | 10.80 | 12,566 | -0.11(-1.01%) |
Dec 10, 2019 | 10.89 | 10.91 | 10.66 | 10.91 | 16,769 | +0.16(+1.49%) |
Dec 09, 2019 | 10.66 | 11.00 | 10.66 | 10.75 | 8,810 | -0.09(-0.83%) |
Dec 06, 2019 | 10.80 | 10.97 | 10.61 | 10.84 | 17,000 | +0.03(+0.28%) |
Dec 05, 2019 | 10.80 | 10.99 | 10.66 | 10.81 | 12,124 | +0.03(+0.28%) |
Dec 04, 2019 | 10.98 | 10.98 | 10.78 | 10.78 | 10,731 | +0.10(+0.94%) |
Dec 03, 2019 | 10.71 | 11.09 | 10.07 | 10.68 | 10,530 | +0.10(+0.95%) |
Dec 02, 2019 | 10.63 | 10.97 | 10.32 | 10.58 | 11,793 | -0.12(-1.12%) |
Nov 29, 2019 | 10.87 | 10.87 | 10.22 | 10.70 | 8,900 | +0.55(+5.42%) |
Nov 27, 2019 | 10.15 | 10.37 | 10.00 | 10.15 | 11,900 | +0.09(+0.89%) |
Nov 26, 2019 | 9.760 | 10.21 | 9.760 | 10.06 | 33,676 | +0.07(+0.70%) |
Nov 25, 2019 | 10.48 | 10.48 | 9.500 | 9.990 | 28,386 | -0.49(-4.68%) |
Nov 22, 2019 | 10.57 | 10.83 | 10.29 | 10.48 | 24,100 | -0.09(-0.85%) |
Nov 21, 2019 | 10.64 | 11.70 | 10.56 | 10.57 | 16,228 | -0.12(-1.12%) |
Nov 20, 2019 | 10.76 | 11.14 | 10.50 | 10.69 | 18,519 | -0.12(-1.11%) |
Nov 19, 2019 | 11.30 | 11.34 | 10.60 | 10.81 | 21,740 | -0.36(-3.22%) |
Nov 18, 2019 | 13.01 | 13.25 | 9.500 | 11.17 | 43,695 | -1.86(-14.27%) |
Nov 15, 2019 | 13.24 | 13.76 | 13.03 | 13.03 | 7,600 | -0.08(-0.61%) |
Nov 14, 2019 | 13.87 | 13.87 | 13.11 | 13.11 | 4,884 | -0.66(-4.79%) |
Nov 13, 2019 | 14.25 | 14.25 | 13.77 | 13.77 | 4,510 | -0.47(-3.30%) |
Nov 12, 2019 | 14.42 | 14.42 | 13.77 | 14.24 | 5,669 | -0.16(-1.11%) |
Nov 11, 2019 | 14.54 | 15.52 | 14.39 | 14.40 | 5,848 | +0.10(+0.70%) |
Nov 08, 2019 | 14.00 | 14.44 | 13.50 | 14.30 | 4,400 | +0.26(+1.85%) |
Nov 07, 2019 | 14.11 | 14.25 | 13.51 | 14.04 | 11,000 | -0.06(-0.43%) |
Nov 06, 2019 | 14.78 | 15.16 | 13.80 | 14.10 | 15,827 | -1.24(-8.08%) |
Nov 05, 2019 | 15.45 | 15.73 | 15.03 | 15.34 | 11,422 | -0.10(-0.65%) |
Nov 04, 2019 | 15.77 | 15.77 | 15.44 | 15.44 | 2,764 | +0.00(+0.00%) |
Nov 01, 2019 | 15.75 | 15.75 | 15.11 | 15.44 | 5,200 | -0.31(-1.97%) |
Oct 31, 2019 | 15.73 | 15.75 | 15.71 | 15.75 | 4,328 | -0.03(-0.19%) |
Oct 30, 2019 | 15.71 | 15.90 | 15.52 | 15.78 | 1,867 | -0.03(-0.19%) |
Oct 29, 2019 | 15.70 | 15.90 | 15.52 | 15.81 | 7,103 | +0.29(+1.87%) |
Oct 28, 2019 | 15.54 | 15.62 | 15.52 | 15.52 | 2,448 | -0.02(-0.13%) |
Oct 25, 2019 | 16.03 | 16.03 | 15.54 | 15.54 | 2,400 | -0.26(-1.65%) |
Oct 24, 2019 | 15.75 | 15.81 | 15.75 | 15.80 | 3,669 | +0.23(+1.48%) |
Oct 23, 2019 | 16.18 | 16.18 | 15.57 | 15.57 | 10,819 | -0.53(-3.29%) |
Oct 22, 2019 | 16.50 | 16.50 | 16.10 | 16.10 | 3,594 | -0.35(-2.13%) |
Oct 21, 2019 | 16.88 | 16.88 | 16.21 | 16.45 | 2,942 | +0.39(+2.43%) |
Oct 18, 2019 | 16.29 | 16.50 | 16.06 | 16.06 | 6,300 | -0.44(-2.67%) |
Oct 17, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 1,996 | +0.30(+1.85%) |
Oct 16, 2019 | 15.85 | 16.20 | 15.85 | 16.20 | 1,248 | -0.15(-0.92%) |
Oct 15, 2019 | 15.74 | 16.50 | 15.74 | 16.35 | 1,157 | +0.21(+1.30%) |
Oct 14, 2019 | 16.11 | 16.14 | 16.11 | 16.14 | 1,059 | +0.14(+0.88%) |
Oct 11, 2019 | 16.28 | 16.50 | 16.00 | 16.00 | 2,800 | -0.05(-0.31%) |
Oct 10, 2019 | 16.42 | 16.50 | 16.05 | 16.05 | 4,610 | -0.55(-3.31%) |
Oct 09, 2019 | 16.46 | 16.78 | 16.46 | 16.60 | 2,227 | +0.40(+2.47%) |
Oct 08, 2019 | 15.90 | 16.54 | 15.90 | 16.20 | 2,969 | +0.30(+1.89%) |
Oct 07, 2019 | 15.80 | 16.28 | 15.43 | 15.90 | 3,202 | -0.05(-0.31%) |
Oct 04, 2019 | 18.38 | 18.38 | 15.52 | 15.95 | 11,600 | -0.76(-4.55%) |
Oct 03, 2019 | 16.75 | 16.75 | 16.36 | 16.71 | 2,322 | +0.36(+2.20%) |
Oct 02, 2019 | 16.61 | 16.86 | 16.31 | 16.35 | 12,414 | -0.35(-2.10%) |