Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.008 | 9.328 | 8.994 | 9.293 | 5,539,546 | +0.23(+2.53%) |
Dec 30, 2019 | 9.070 | 9.244 | 9.036 | 9.063 | 7,451,297 | -0.02(-0.23%) |
Dec 27, 2019 | 9.056 | 9.223 | 9.015 | 9.084 | 4,668,331 | +0.03(+0.31%) |
Dec 26, 2019 | 9.022 | 9.126 | 8.945 | 9.056 | 2,469,573 | +0.08(+0.93%) |
Dec 24, 2019 | 8.973 | 9.084 | 8.883 | 8.973 | 2,340,491 | +0.03(+0.39%) |
Dec 23, 2019 | 8.535 | 8.938 | 8.507 | 8.938 | 7,185,014 | +0.41(+4.81%) |
Dec 20, 2019 | 8.486 | 8.646 | 8.430 | 8.528 | 15,352,645 | +0.11(+1.32%) |
Dec 19, 2019 | 8.500 | 8.618 | 8.382 | 8.417 | 3,974,085 | -0.11(-1.31%) |
Dec 18, 2019 | 8.354 | 8.563 | 8.270 | 8.528 | 6,466,563 | +0.32(+3.90%) |
Dec 17, 2019 | 7.923 | 8.382 | 7.874 | 8.208 | 6,508,795 | +0.31(+3.96%) |
Dec 16, 2019 | 7.672 | 7.992 | 7.624 | 7.895 | 5,429,479 | +0.33(+4.42%) |
Dec 13, 2019 | 7.665 | 7.742 | 7.526 | 7.561 | 7,582,731 | -0.08(-1.09%) |
Dec 12, 2019 | 7.526 | 7.860 | 7.450 | 7.644 | 10,019,309 | +0.13(+1.67%) |
Dec 11, 2019 | 7.269 | 7.568 | 7.220 | 7.519 | 7,072,290 | +0.25(+3.44%) |
Dec 10, 2019 | 6.900 | 7.311 | 6.845 | 7.269 | 9,701,946 | +0.38(+5.45%) |
Dec 09, 2019 | 6.573 | 7.001 | 6.483 | 6.893 | 6,627,231 | +0.29(+4.43%) |
Dec 06, 2019 | 6.469 | 6.636 | 6.448 | 6.601 | 3,783,171 | +0.17(+2.71%) |
Dec 05, 2019 | 6.671 | 6.712 | 6.399 | 6.427 | 7,190,250 | -0.18(-2.74%) |
Dec 04, 2019 | 6.664 | 6.761 | 6.594 | 6.608 | 3,299,432 | +0.00(+0.00%) |
Dec 03, 2019 | 6.538 | 6.671 | 6.378 | 6.608 | 4,010,730 | -0.02(-0.31%) |
Dec 02, 2019 | 6.963 | 7.032 | 6.580 | 6.629 | 3,524,893 | -0.31(-4.41%) |
Nov 29, 2019 | 6.921 | 7.032 | 6.865 | 6.935 | 1,617,929 | -0.02(-0.30%) |
Nov 27, 2019 | 6.865 | 6.973 | 6.751 | 6.956 | 2,432,644 | +0.09(+1.32%) |
Nov 26, 2019 | 7.158 | 7.158 | 6.851 | 6.865 | 4,026,744 | -0.31(-4.27%) |
Nov 25, 2019 | 7.025 | 7.213 | 6.900 | 7.171 | 3,487,494 | +0.31(+4.46%) |
Nov 22, 2019 | 6.831 | 6.977 | 6.754 | 6.865 | 3,029,843 | +0.03(+0.51%) |
Nov 21, 2019 | 6.754 | 6.921 | 6.636 | 6.831 | 3,122,399 | +0.10(+1.45%) |
Nov 20, 2019 | 6.845 | 6.907 | 6.671 | 6.733 | 6,234,787 | -0.11(-1.63%) |
Nov 19, 2019 | 7.025 | 7.053 | 6.817 | 6.845 | 5,371,181 | -0.22(-3.15%) |
Nov 18, 2019 | 7.505 | 7.533 | 7.032 | 7.067 | 4,423,041 | -0.47(-6.19%) |
Nov 15, 2019 | 7.477 | 7.599 | 7.363 | 7.533 | 4,432,844 | +0.08(+1.12%) |
Nov 14, 2019 | 7.561 | 7.816 | 7.422 | 7.450 | 3,632,599 | -0.15(-1.92%) |
Nov 13, 2019 | 7.686 | 7.777 | 7.547 | 7.596 | 3,774,371 | -0.14(-1.80%) |
Nov 12, 2019 | 7.867 | 7.985 | 7.714 | 7.735 | 7,432,294 | -0.13(-1.59%) |
Nov 11, 2019 | 8.228 | 8.281 | 7.820 | 7.860 | 6,322,986 | -0.37(-4.47%) |
Nov 08, 2019 | 8.154 | 8.235 | 7.713 | 8.228 | 8,255,582 | -0.01(-0.08%) |
Nov 07, 2019 | 8.663 | 8.810 | 8.168 | 8.235 | 6,383,022 | -0.38(-4.43%) |
Nov 06, 2019 | 8.770 | 8.830 | 8.455 | 8.616 | 4,961,870 | -0.03(-0.31%) |
Nov 05, 2019 | 9.693 | 9.700 | 8.603 | 8.643 | 7,734,067 | -1.06(-10.90%) |
Nov 04, 2019 | 9.566 | 9.800 | 9.546 | 9.700 | 3,607,790 | +0.23(+2.47%) |
Nov 01, 2019 | 9.345 | 9.492 | 9.292 | 9.466 | 2,133,969 | +0.15(+1.65%) |
Oct 31, 2019 | 9.432 | 9.452 | 9.044 | 9.312 | 5,807,315 | -0.16(-1.69%) |
Oct 30, 2019 | 9.573 | 9.626 | 9.358 | 9.472 | 3,579,151 | -0.12(-1.26%) |
Oct 29, 2019 | 9.606 | 9.726 | 9.472 | 9.593 | 3,458,774 | -0.05(-0.49%) |
Oct 28, 2019 | 9.867 | 10.03 | 9.619 | 9.639 | 3,878,214 | -0.19(-1.97%) |
Oct 25, 2019 | 9.833 | 9.927 | 9.680 | 9.833 | 4,327,734 | -0.03(-0.34%) |
Oct 24, 2019 | 9.954 | 10.03 | 9.827 | 9.867 | 2,731,215 | -0.03(-0.27%) |
Oct 23, 2019 | 9.981 | 10.00 | 9.767 | 9.894 | 4,110,226 | -0.09(-0.87%) |
Oct 22, 2019 | 10.09 | 10.19 | 9.813 | 9.981 | 6,022,042 | -0.11(-1.06%) |
Oct 21, 2019 | 10.11 | 10.17 | 9.954 | 10.09 | 3,969,466 | +0.06(+0.60%) |
Oct 18, 2019 | 10.00 | 10.14 | 9.947 | 10.03 | 3,596,130 | +0.03(+0.27%) |
Oct 17, 2019 | 9.967 | 10.08 | 9.827 | 10.00 | 2,793,289 | +0.11(+1.08%) |
Oct 16, 2019 | 9.666 | 10.00 | 9.636 | 9.894 | 2,844,295 | +0.19(+1.93%) |
Oct 15, 2019 | 9.646 | 9.887 | 9.573 | 9.706 | 2,982,515 | +0.06(+0.62%) |
Oct 14, 2019 | 9.499 | 9.660 | 9.390 | 9.646 | 2,331,285 | +0.06(+0.63%) |
Oct 11, 2019 | 9.425 | 9.666 | 9.365 | 9.586 | 2,856,603 | +0.28(+3.02%) |
Oct 10, 2019 | 9.292 | 9.379 | 9.098 | 9.305 | 2,883,096 | +0.05(+0.51%) |
Oct 09, 2019 | 9.439 | 9.439 | 9.225 | 9.258 | 2,211,766 | -0.07(-0.79%) |
Oct 08, 2019 | 9.405 | 9.506 | 9.285 | 9.332 | 4,568,436 | -0.17(-1.83%) |
Oct 07, 2019 | 9.619 | 9.666 | 9.452 | 9.506 | 4,266,260 | -0.09(-0.98%) |
Oct 04, 2019 | 9.419 | 9.787 | 9.392 | 9.599 | 6,356,312 | +0.17(+1.77%) |
Oct 03, 2019 | 9.278 | 9.452 | 9.138 | 9.432 | 4,354,908 | +0.09(+0.93%) |
Oct 02, 2019 | 9.573 | 9.633 | 9.305 | 9.345 | 5,526,268 | -0.30(-3.12%) |