Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.751 | 9.923 | 9.743 | 9.923 | 1,100,574 | +0.15(+1.53%) |
Dec 30, 2019 | 9.721 | 9.788 | 9.631 | 9.773 | 392,687 | +0.08(+0.85%) |
Dec 27, 2019 | 9.841 | 9.871 | 9.683 | 9.691 | 569,285 | -0.12(-1.22%) |
Dec 26, 2019 | 9.706 | 9.848 | 9.706 | 9.811 | 506,094 | +0.13(+1.32%) |
Dec 24, 2019 | 9.698 | 9.773 | 9.631 | 9.683 | 253,045 | -0.01(-0.15%) |
Dec 23, 2019 | 9.743 | 9.780 | 9.602 | 9.698 | 565,351 | -0.04(-0.45%) |
Dec 20, 2019 | 9.787 | 9.839 | 9.610 | 9.743 | 1,691,086 | -0.02(-0.23%) |
Dec 19, 2019 | 9.713 | 9.802 | 9.661 | 9.765 | 423,770 | +0.05(+0.53%) |
Dec 18, 2019 | 9.610 | 9.794 | 9.565 | 9.713 | 592,695 | +0.07(+0.69%) |
Dec 17, 2019 | 9.588 | 9.765 | 9.506 | 9.647 | 1,305,075 | +0.18(+1.87%) |
Dec 16, 2019 | 9.551 | 9.676 | 9.440 | 9.469 | 960,521 | +0.01(+0.08%) |
Dec 13, 2019 | 9.491 | 9.573 | 9.432 | 9.462 | 1,400,551 | -0.03(-0.31%) |
Dec 12, 2019 | 9.580 | 9.647 | 9.395 | 9.491 | 1,521,056 | -0.11(-1.15%) |
Dec 11, 2019 | 9.624 | 9.750 | 9.447 | 9.602 | 4,475,326 | -0.83(-8.00%) |
Dec 10, 2019 | 10.47 | 10.53 | 10.39 | 10.44 | 265,522 | -0.01(-0.14%) |
Dec 09, 2019 | 10.34 | 10.49 | 10.29 | 10.45 | 292,599 | +0.13(+1.29%) |
Dec 06, 2019 | 10.06 | 10.36 | 10.06 | 10.32 | 413,463 | +0.20(+1.97%) |
Dec 05, 2019 | 10.03 | 10.12 | 10.01 | 10.12 | 280,481 | +0.04(+0.44%) |
Dec 04, 2019 | 10.16 | 10.16 | 10.01 | 10.07 | 285,351 | -0.09(-0.87%) |
Dec 03, 2019 | 10.04 | 10.19 | 10.02 | 10.16 | 389,736 | +0.08(+0.81%) |
Dec 02, 2019 | 10.22 | 10.27 | 10.00 | 10.08 | 372,973 | -0.20(-1.94%) |
Nov 29, 2019 | 10.12 | 10.39 | 10.12 | 10.28 | 252,085 | +0.16(+1.61%) |
Nov 27, 2019 | 9.898 | 10.15 | 9.890 | 10.12 | 421,722 | +0.28(+2.85%) |
Nov 26, 2019 | 9.684 | 9.905 | 9.610 | 9.839 | 3,750,140 | +0.14(+1.45%) |
Nov 25, 2019 | 9.876 | 9.942 | 9.536 | 9.698 | 460,862 | -0.17(-1.72%) |
Nov 22, 2019 | 9.883 | 9.913 | 9.713 | 9.868 | 523,531 | +0.04(+0.38%) |
Nov 21, 2019 | 9.876 | 9.913 | 9.757 | 9.831 | 455,089 | -0.04(-0.37%) |
Nov 20, 2019 | 9.772 | 9.913 | 9.728 | 9.868 | 423,030 | +0.10(+0.98%) |
Nov 19, 2019 | 9.632 | 9.787 | 9.632 | 9.772 | 393,815 | +0.13(+1.38%) |
Nov 18, 2019 | 9.647 | 9.743 | 9.602 | 9.639 | 282,338 | +0.01(+0.08%) |
Nov 15, 2019 | 9.543 | 9.772 | 9.514 | 9.632 | 320,454 | +0.08(+0.85%) |
Nov 14, 2019 | 9.233 | 9.602 | 9.218 | 9.551 | 458,406 | +0.31(+3.36%) |
Nov 13, 2019 | 9.041 | 9.344 | 8.871 | 9.240 | 791,510 | +0.11(+1.21%) |
Nov 12, 2019 | 9.240 | 9.344 | 9.100 | 9.130 | 752,700 | -0.10(-1.04%) |
Nov 11, 2019 | 9.122 | 9.270 | 9.100 | 9.226 | 397,355 | +0.19(+2.13%) |
Nov 08, 2019 | 8.649 | 9.211 | 8.649 | 9.034 | 613,156 | +0.41(+4.80%) |
Nov 07, 2019 | 9.056 | 9.233 | 8.553 | 8.620 | 269,655 | +0.21(+2.55%) |
Nov 06, 2019 | 8.443 | 8.531 | 8.387 | 8.406 | 132,070 | -0.02(-0.26%) |
Nov 05, 2019 | 8.635 | 8.635 | 8.236 | 8.428 | 457,547 | -0.28(-3.22%) |
Nov 04, 2019 | 8.864 | 8.893 | 8.694 | 8.709 | 160,055 | -0.16(-1.83%) |
Nov 01, 2019 | 8.938 | 9.026 | 8.827 | 8.871 | 133,895 | -0.07(-0.74%) |
Oct 31, 2019 | 9.019 | 9.070 | 8.930 | 8.938 | 328,825 | -0.08(-0.90%) |
Oct 30, 2019 | 8.790 | 9.048 | 8.790 | 9.019 | 189,501 | +0.22(+2.52%) |
Oct 29, 2019 | 8.871 | 8.901 | 8.760 | 8.797 | 169,991 | -0.05(-0.58%) |
Oct 28, 2019 | 8.849 | 8.886 | 8.819 | 8.849 | 153,800 | -0.01(-0.17%) |
Oct 25, 2019 | 8.901 | 8.923 | 8.834 | 8.864 | 135,113 | -0.05(-0.58%) |
Oct 24, 2019 | 8.967 | 9.056 | 8.901 | 8.915 | 154,692 | -0.11(-1.23%) |
Oct 23, 2019 | 8.878 | 9.085 | 8.849 | 9.026 | 250,272 | +0.19(+2.17%) |
Oct 22, 2019 | 8.856 | 9.048 | 8.782 | 8.834 | 267,033 | -0.02(-0.25%) |
Oct 21, 2019 | 8.805 | 8.856 | 8.768 | 8.856 | 219,202 | +0.10(+1.18%) |
Oct 18, 2019 | 8.642 | 8.834 | 8.627 | 8.753 | 292,430 | +0.11(+1.28%) |
Oct 17, 2019 | 8.428 | 8.701 | 8.428 | 8.642 | 324,724 | +0.20(+2.36%) |
Oct 16, 2019 | 8.539 | 8.539 | 8.376 | 8.443 | 154,871 | -0.07(-0.87%) |
Oct 15, 2019 | 8.539 | 8.605 | 8.502 | 8.516 | 147,407 | -0.01(-0.17%) |
Oct 14, 2019 | 8.509 | 8.539 | 8.443 | 8.531 | 143,443 | +0.04(+0.43%) |
Oct 11, 2019 | 8.553 | 8.605 | 8.494 | 8.494 | 157,181 | -0.07(-0.78%) |
Oct 10, 2019 | 8.627 | 8.649 | 8.539 | 8.561 | 192,167 | -0.01(-0.09%) |
Oct 09, 2019 | 8.553 | 8.642 | 8.524 | 8.568 | 151,343 | +0.07(+0.78%) |
Oct 08, 2019 | 8.583 | 8.610 | 8.480 | 8.502 | 187,274 | -0.11(-1.29%) |
Oct 07, 2019 | 8.642 | 8.642 | 8.509 | 8.613 | 197,475 | -0.03(-0.34%) |
Oct 04, 2019 | 8.753 | 8.805 | 8.553 | 8.642 | 271,851 | -0.03(-0.34%) |
Oct 03, 2019 | 8.413 | 8.679 | 8.361 | 8.672 | 645,354 | +0.23(+2.71%) |
Oct 02, 2019 | 8.347 | 8.450 | 8.288 | 8.443 | 568,424 | +0.07(+0.88%) |