Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.190 | 9.400 | 9.120 | 9.120 | 3,120 | -0.07(-0.76%) |
Dec 30, 2019 | 9.148 | 9.269 | 9.100 | 9.190 | 1,938 | -0.04(-0.42%) |
Dec 27, 2019 | 9.100 | 9.598 | 9.100 | 9.229 | 8,540 | +0.08(+0.91%) |
Dec 26, 2019 | 9.110 | 9.200 | 9.100 | 9.146 | 1,446 | +0.04(+0.49%) |
Dec 24, 2019 | 9.000 | 9.172 | 8.600 | 9.101 | 2,730 | -0.05(-0.56%) |
Dec 23, 2019 | 9.200 | 9.200 | 9.000 | 9.152 | 1,634 | -0.02(-0.17%) |
Dec 20, 2019 | 9.200 | 9.300 | 8.800 | 9.168 | 3,840 | +0.07(+0.74%) |
Dec 19, 2019 | 9.200 | 9.446 | 9.081 | 9.101 | 2,449 | -0.20(-2.12%) |
Dec 18, 2019 | 9.100 | 9.970 | 9.100 | 9.298 | 3,330 | -0.40(-4.10%) |
Dec 17, 2019 | 9.500 | 9.789 | 9.303 | 9.696 | 1,729 | +0.09(+0.99%) |
Dec 16, 2019 | 9.560 | 10.40 | 9.550 | 9.601 | 3,091 | +0.04(+0.43%) |
Dec 13, 2019 | 10.00 | 10.96 | 9.501 | 9.560 | 6,830 | -0.14(-1.44%) |
Dec 12, 2019 | 9.500 | 9.980 | 9.250 | 9.700 | 5,943 | +0.34(+3.69%) |
Dec 11, 2019 | 9.310 | 9.600 | 9.310 | 9.355 | 1,318 | +0.05(+0.59%) |
Dec 10, 2019 | 9.600 | 9.600 | 9.200 | 9.300 | 2,711 | -0.28(-2.95%) |
Dec 09, 2019 | 9.700 | 9.700 | 9.580 | 9.583 | 1,635 | +0.01(+0.10%) |
Dec 06, 2019 | 9.800 | 9.800 | 9.220 | 9.573 | 880 | +0.12(+1.29%) |
Dec 05, 2019 | 9.300 | 9.600 | 9.300 | 9.451 | 889 | +0.25(+2.74%) |
Dec 04, 2019 | 9.130 | 9.500 | 9.130 | 9.199 | 2,100 | +0.10(+1.07%) |
Dec 03, 2019 | 9.250 | 9.250 | 9.000 | 9.102 | 2,075 | -0.27(-2.91%) |
Dec 02, 2019 | 9.500 | 9.500 | 9.250 | 9.375 | 4,172 | -0.49(-4.93%) |
Nov 29, 2019 | 9.999 | 9.999 | 9.500 | 9.861 | 1,910 | -0.14(-1.38%) |
Nov 27, 2019 | 10.10 | 10.10 | 9.615 | 9.999 | 2,160 | -0.10(-1.00%) |
Nov 26, 2019 | 10.00 | 10.70 | 9.700 | 10.10 | 16,480 | +0.10(+1.00%) |
Nov 25, 2019 | 10.30 | 10.30 | 9.600 | 10.00 | 6,521 | -1.80(-15.25%) |
Nov 22, 2019 | 8.834 | 12.00 | 8.601 | 11.80 | 14,140 | +3.08(+35.27%) |
Nov 21, 2019 | 8.942 | 9.288 | 8.500 | 8.723 | 10,298 | -0.59(-6.31%) |
Nov 20, 2019 | 9.000 | 9.399 | 8.748 | 9.310 | 1,614 | +0.01(+0.11%) |
Nov 19, 2019 | 9.100 | 9.300 | 8.975 | 9.300 | 2,318 | +0.19(+2.09%) |
Nov 18, 2019 | 8.905 | 9.110 | 8.900 | 9.110 | 4,793 | +0.15(+1.69%) |
Nov 15, 2019 | 8.867 | 9.187 | 8.700 | 8.959 | 4,570 | +0.26(+2.97%) |
Nov 14, 2019 | 9.300 | 9.384 | 8.208 | 8.701 | 32,671 | -0.55(-5.96%) |
Nov 13, 2019 | 9.400 | 9.400 | 9.200 | 9.252 | 4,551 | -0.15(-1.65%) |
Nov 12, 2019 | 9.510 | 9.510 | 9.313 | 9.407 | 3,011 | -0.29(-3.03%) |
Nov 11, 2019 | 9.549 | 9.800 | 9.437 | 9.701 | 5,542 | +0.20(+2.12%) |
Nov 08, 2019 | 10.60 | 10.60 | 9.500 | 9.500 | 5,110 | -0.00(-0.01%) |
Nov 07, 2019 | 9.300 | 9.900 | 9.296 | 9.501 | 7,072 | +0.20(+2.16%) |
Nov 06, 2019 | 9.200 | 9.400 | 9.200 | 9.300 | 7,980 | -0.10(-1.04%) |
Nov 05, 2019 | 9.400 | 9.480 | 9.270 | 9.398 | 6,066 | -0.05(-0.52%) |
Nov 04, 2019 | 9.510 | 9.510 | 9.208 | 9.447 | 6,319 | -0.25(-2.61%) |
Nov 01, 2019 | 9.472 | 9.795 | 9.330 | 9.700 | 11,530 | +0.40(+4.30%) |
Oct 31, 2019 | 10.00 | 10.20 | 9.100 | 9.300 | 10,312 | -0.47(-4.80%) |
Oct 30, 2019 | 9.901 | 10.00 | 9.600 | 9.769 | 15,565 | +0.07(+0.70%) |
Oct 29, 2019 | 10.50 | 10.50 | 9.700 | 9.701 | 15,964 | -1.00(-9.34%) |
Oct 28, 2019 | 12.00 | 13.40 | 10.00 | 10.70 | 183,546 | -0.61(-5.41%) |
Oct 25, 2019 | 9.500 | 11.70 | 9.500 | 11.31 | 66,920 | +1.93(+20.64%) |
Oct 24, 2019 | 9.400 | 9.700 | 9.300 | 9.377 | 2,125 | -0.02(-0.21%) |
Oct 23, 2019 | 9.200 | 9.700 | 9.200 | 9.397 | 1,696 | -0.10(-1.08%) |
Oct 22, 2019 | 9.700 | 9.700 | 9.300 | 9.500 | 5,354 | +0.08(+0.84%) |
Oct 21, 2019 | 9.499 | 9.600 | 9.220 | 9.421 | 2,746 | +0.22(+2.40%) |
Oct 18, 2019 | 9.400 | 9.560 | 9.200 | 9.200 | 2,200 | -0.38(-3.95%) |
Oct 17, 2019 | 9.460 | 9.621 | 9.331 | 9.578 | 2,022 | +0.25(+2.65%) |
Oct 16, 2019 | 9.335 | 9.557 | 9.331 | 9.331 | 967 | -0.09(-0.94%) |
Oct 15, 2019 | 9.200 | 9.688 | 9.000 | 9.420 | 2,627 | -0.18(-1.87%) |
Oct 14, 2019 | 9.400 | 9.800 | 9.200 | 9.600 | 2,290 | +0.09(+1.00%) |
Oct 11, 2019 | 9.300 | 9.781 | 9.300 | 9.505 | 5,450 | +0.45(+4.96%) |
Oct 10, 2019 | 9.400 | 9.400 | 9.000 | 9.056 | 1,199 | -0.31(-3.34%) |
Oct 09, 2019 | 9.400 | 9.445 | 9.300 | 9.369 | 2,052 | -0.07(-0.70%) |
Oct 08, 2019 | 9.350 | 9.585 | 9.350 | 9.435 | 1,606 | -0.06(-0.68%) |
Oct 07, 2019 | 9.100 | 10.00 | 9.100 | 9.500 | 5,504 | +0.45(+4.96%) |
Oct 04, 2019 | 9.200 | 9.200 | 9.000 | 9.051 | 1,850 | +0.05(+0.57%) |
Oct 03, 2019 | 9.200 | 9.300 | 8.800 | 9.000 | 11,142 | -0.20(-2.17%) |
Oct 02, 2019 | 9.200 | 9.452 | 9.100 | 9.200 | 10,208 | -0.29(-3.06%) |