Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.36 | 11.43 | 11.11 | 11.13 | 844,600 | -0.14(-1.24%) |
Dec 30, 2019 | 11.02 | 11.36 | 10.99 | 11.27 | 1,214,331 | +0.26(+2.36%) |
Dec 27, 2019 | 11.15 | 11.17 | 10.96 | 11.01 | 1,473,000 | -0.02(-0.18%) |
Dec 26, 2019 | 11.16 | 11.35 | 10.88 | 11.03 | 1,022,464 | +0.01(+0.09%) |
Dec 24, 2019 | 10.86 | 11.09 | 10.75 | 11.02 | 947,400 | +0.27(+2.51%) |
Dec 23, 2019 | 10.39 | 10.81 | 10.33 | 10.75 | 1,233,557 | +0.44(+4.27%) |
Dec 20, 2019 | 10.35 | 10.40 | 10.22 | 10.31 | 2,087,800 | -0.04(-0.39%) |
Dec 19, 2019 | 10.34 | 10.37 | 10.23 | 10.35 | 797,239 | +0.02(+0.19%) |
Dec 18, 2019 | 10.18 | 10.37 | 10.18 | 10.33 | 559,398 | +0.09(+0.88%) |
Dec 17, 2019 | 10.27 | 10.41 | 10.23 | 10.24 | 702,596 | -0.05(-0.49%) |
Dec 16, 2019 | 10.31 | 10.37 | 10.18 | 10.29 | 1,102,995 | -0.02(-0.19%) |
Dec 13, 2019 | 10.21 | 10.38 | 10.12 | 10.31 | 1,348,100 | +0.07(+0.68%) |
Dec 12, 2019 | 10.43 | 10.61 | 10.19 | 10.24 | 844,473 | -0.12(-1.16%) |
Dec 11, 2019 | 10.18 | 10.43 | 10.09 | 10.36 | 956,896 | +0.25(+2.47%) |
Dec 10, 2019 | 10.28 | 10.29 | 10.02 | 10.11 | 1,100,658 | -0.11(-1.08%) |
Dec 09, 2019 | 10.27 | 10.31 | 10.15 | 10.22 | 964,251 | +0.09(+0.89%) |
Dec 06, 2019 | 10.12 | 10.29 | 10.02 | 10.13 | 863,900 | -0.22(-2.13%) |
Dec 05, 2019 | 10.36 | 10.51 | 10.32 | 10.35 | 1,686,307 | -0.04(-0.38%) |
Dec 04, 2019 | 10.32 | 10.39 | 10.03 | 10.39 | 1,628,486 | +0.07(+0.68%) |
Dec 03, 2019 | 10.15 | 10.34 | 10.08 | 10.32 | 1,703,405 | +0.31(+3.10%) |
Dec 02, 2019 | 9.800 | 10.09 | 9.750 | 10.01 | 1,830,560 | +0.26(+2.67%) |
Nov 29, 2019 | 9.650 | 9.920 | 9.630 | 9.750 | 1,317,700 | +0.13(+1.35%) |
Nov 27, 2019 | 9.700 | 9.780 | 9.560 | 9.620 | 1,490,500 | -0.18(-1.84%) |
Nov 26, 2019 | 9.580 | 9.870 | 9.580 | 9.800 | 1,403,657 | +0.22(+2.30%) |
Nov 25, 2019 | 9.320 | 9.900 | 9.320 | 9.580 | 2,440,304 | +0.19(+2.02%) |
Nov 22, 2019 | 9.420 | 9.510 | 9.300 | 9.390 | 1,055,400 | +0.02(+0.21%) |
Nov 21, 2019 | 9.560 | 9.640 | 9.330 | 9.370 | 1,206,177 | -0.22(-2.29%) |
Nov 20, 2019 | 9.440 | 9.650 | 9.370 | 9.590 | 1,176,076 | +0.18(+1.91%) |
Nov 19, 2019 | 9.400 | 9.568 | 9.340 | 9.410 | 1,057,133 | +0.00(+0.00%) |
Nov 18, 2019 | 9.200 | 9.430 | 9.200 | 9.410 | 1,084,378 | +0.20(+2.17%) |
Nov 15, 2019 | 9.280 | 9.410 | 9.200 | 9.210 | 906,600 | -0.10(-1.07%) |
Nov 14, 2019 | 9.150 | 9.360 | 8.980 | 9.310 | 2,210,244 | +0.22(+2.42%) |
Nov 13, 2019 | 9.090 | 9.200 | 9.035 | 9.090 | 1,281,222 | +0.14(+1.56%) |
Nov 12, 2019 | 8.860 | 9.000 | 8.660 | 8.950 | 1,284,082 | +0.08(+0.90%) |
Nov 11, 2019 | 8.910 | 9.020 | 8.730 | 8.870 | 1,645,493 | +0.00(+0.00%) |
Nov 08, 2019 | 8.730 | 8.970 | 8.720 | 8.870 | 1,965,000 | -0.02(-0.22%) |
Nov 07, 2019 | 8.780 | 8.980 | 8.500 | 8.890 | 2,722,520 | +0.01(+0.11%) |
Nov 06, 2019 | 8.740 | 9.070 | 8.710 | 8.880 | 1,940,855 | +0.20(+2.30%) |
Nov 05, 2019 | 8.930 | 9.120 | 8.650 | 8.680 | 5,477,386 | -0.44(-4.82%) |
Nov 04, 2019 | 9.260 | 9.650 | 9.110 | 9.120 | 2,938,713 | -0.36(-3.80%) |
Nov 01, 2019 | 9.710 | 9.780 | 9.140 | 9.480 | 5,813,500 | -0.64(-6.32%) |
Oct 31, 2019 | 9.450 | 10.41 | 9.070 | 10.12 | 9,405,755 | -2.11(-17.25%) |
Oct 30, 2019 | 12.04 | 12.24 | 11.85 | 12.23 | 1,264,808 | +0.20(+1.66%) |
Oct 29, 2019 | 11.74 | 12.20 | 11.64 | 12.03 | 1,346,700 | +0.19(+1.60%) |
Oct 28, 2019 | 12.06 | 12.16 | 11.81 | 11.84 | 1,341,538 | -0.41(-3.35%) |
Oct 25, 2019 | 12.67 | 12.85 | 12.16 | 12.25 | 1,910,500 | -0.21(-1.69%) |
Oct 24, 2019 | 12.22 | 12.46 | 12.18 | 12.46 | 1,195,135 | +0.33(+2.72%) |
Oct 23, 2019 | 12.22 | 12.33 | 12.05 | 12.13 | 801,827 | +0.00(+0.00%) |
Oct 22, 2019 | 12.08 | 12.22 | 11.83 | 12.13 | 1,126,396 | +0.11(+0.92%) |
Oct 21, 2019 | 12.38 | 12.47 | 11.97 | 12.02 | 922,260 | -0.36(-2.91%) |
Oct 18, 2019 | 12.31 | 12.47 | 12.25 | 12.38 | 910,900 | +0.06(+0.49%) |
Oct 17, 2019 | 11.84 | 12.44 | 11.81 | 12.32 | 1,171,000 | +0.43(+3.62%) |
Oct 16, 2019 | 11.67 | 11.90 | 11.59 | 11.89 | 765,216 | +0.32(+2.77%) |
Oct 15, 2019 | 11.76 | 11.88 | 11.54 | 11.57 | 2,495,510 | -0.34(-2.85%) |
Oct 14, 2019 | 11.80 | 12.03 | 11.80 | 11.91 | 482,693 | +0.11(+0.93%) |
Oct 11, 2019 | 12.22 | 12.22 | 11.78 | 11.80 | 1,033,500 | -0.48(-3.91%) |
Oct 10, 2019 | 12.17 | 12.31 | 11.86 | 12.28 | 732,887 | +0.09(+0.74%) |
Oct 09, 2019 | 12.35 | 12.38 | 12.05 | 12.19 | 1,055,472 | -0.19(-1.53%) |
Oct 08, 2019 | 12.14 | 12.39 | 11.97 | 12.38 | 1,488,392 | +0.44(+3.69%) |
Oct 07, 2019 | 11.88 | 12.14 | 11.80 | 11.94 | 1,114,694 | -0.09(-0.75%) |
Oct 04, 2019 | 11.71 | 12.03 | 11.60 | 12.03 | 759,700 | +0.27(+2.30%) |
Oct 03, 2019 | 11.82 | 12.19 | 11.69 | 11.76 | 1,191,792 | -0.11(-0.93%) |
Oct 02, 2019 | 11.82 | 11.98 | 11.64 | 11.87 | 1,092,157 | +0.28(+2.42%) |