Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.843 | 10.07 | 9.739 | 9.771 | 161,713 | -0.14(-1.37%) |
Dec 30, 2019 | 9.995 | 10.11 | 9.875 | 9.907 | 168,378 | -0.17(-1.67%) |
Dec 27, 2019 | 10.27 | 10.35 | 10.02 | 10.07 | 166,720 | -0.23(-2.25%) |
Dec 26, 2019 | 10.64 | 10.75 | 10.25 | 10.31 | 169,256 | -0.42(-3.95%) |
Dec 24, 2019 | 10.24 | 10.73 | 10.24 | 10.73 | 173,103 | +0.38(+3.71%) |
Dec 23, 2019 | 10.13 | 10.35 | 9.907 | 10.35 | 418,989 | +0.34(+3.43%) |
Dec 20, 2019 | 10.23 | 10.43 | 9.955 | 10.00 | 875,155 | -0.18(-1.80%) |
Dec 19, 2019 | 10.13 | 10.95 | 9.907 | 10.19 | 1,600,469 | +0.77(+8.23%) |
Dec 18, 2019 | 9.467 | 9.595 | 9.229 | 9.412 | 1,050,217 | -0.02(-0.25%) |
Dec 17, 2019 | 9.595 | 9.747 | 9.428 | 9.436 | 560,416 | -0.22(-2.24%) |
Dec 16, 2019 | 9.467 | 9.987 | 8.637 | 9.651 | 1,022,142 | -0.67(-6.50%) |
Dec 13, 2019 | 10.67 | 10.81 | 10.27 | 10.32 | 281,621 | -0.39(-3.65%) |
Dec 12, 2019 | 10.41 | 10.82 | 10.41 | 10.71 | 684,575 | +0.32(+3.07%) |
Dec 11, 2019 | 10.27 | 10.52 | 10.27 | 10.39 | 998,023 | +0.17(+1.64%) |
Dec 10, 2019 | 10.28 | 10.39 | 10.13 | 10.23 | 331,328 | -0.07(-0.70%) |
Dec 09, 2019 | 10.35 | 10.47 | 10.22 | 10.30 | 308,158 | -0.12(-1.15%) |
Dec 06, 2019 | 10.32 | 10.59 | 10.32 | 10.42 | 353,466 | +0.19(+1.87%) |
Dec 05, 2019 | 10.15 | 10.29 | 10.06 | 10.23 | 266,504 | +0.15(+1.51%) |
Dec 04, 2019 | 10.30 | 10.44 | 10.04 | 10.07 | 732,755 | -0.10(-1.02%) |
Dec 03, 2019 | 10.15 | 10.19 | 9.851 | 10.18 | 228,007 | -0.13(-1.24%) |
Dec 02, 2019 | 10.40 | 10.59 | 10.27 | 10.31 | 181,388 | -0.08(-0.77%) |
Nov 29, 2019 | 10.49 | 10.51 | 10.32 | 10.39 | 105,514 | -0.11(-1.06%) |
Nov 27, 2019 | 10.57 | 10.66 | 10.45 | 10.50 | 204,269 | -0.09(-0.83%) |
Nov 26, 2019 | 10.51 | 10.78 | 10.47 | 10.59 | 250,404 | +0.13(+1.22%) |
Nov 25, 2019 | 10.40 | 10.66 | 10.38 | 10.46 | 370,752 | +0.13(+1.24%) |
Nov 22, 2019 | 10.39 | 10.44 | 10.29 | 10.33 | 192,754 | +0.07(+0.70%) |
Nov 21, 2019 | 10.49 | 10.49 | 10.24 | 10.26 | 218,946 | -0.18(-1.68%) |
Nov 20, 2019 | 10.47 | 10.63 | 10.37 | 10.43 | 329,784 | -0.14(-1.36%) |
Nov 19, 2019 | 10.75 | 10.84 | 10.55 | 10.58 | 185,537 | -0.08(-0.75%) |
Nov 18, 2019 | 11.15 | 11.19 | 10.50 | 10.66 | 255,446 | -0.50(-4.44%) |
Nov 15, 2019 | 11.21 | 11.24 | 11.01 | 11.15 | 144,565 | +0.05(+0.43%) |
Nov 14, 2019 | 11.35 | 11.43 | 11.09 | 11.11 | 167,667 | -0.30(-2.59%) |
Nov 13, 2019 | 11.30 | 11.53 | 11.13 | 11.40 | 210,046 | -0.03(-0.28%) |
Nov 12, 2019 | 11.50 | 11.59 | 11.37 | 11.43 | 115,980 | +0.00(+0.00%) |
Nov 11, 2019 | 11.36 | 11.54 | 11.28 | 11.43 | 207,029 | -0.03(-0.28%) |
Nov 08, 2019 | 11.07 | 11.52 | 10.98 | 11.46 | 189,875 | +0.26(+2.35%) |
Nov 07, 2019 | 10.58 | 11.25 | 10.58 | 11.20 | 444,529 | +0.76(+7.27%) |
Nov 06, 2019 | 10.51 | 10.52 | 10.26 | 10.44 | 144,792 | +0.01(+0.08%) |
Nov 05, 2019 | 10.34 | 10.47 | 10.16 | 10.43 | 274,051 | +0.15(+1.48%) |
Nov 04, 2019 | 10.38 | 10.47 | 10.23 | 10.28 | 238,691 | +0.09(+0.86%) |
Nov 01, 2019 | 10.00 | 10.35 | 9.959 | 10.19 | 279,994 | +0.26(+2.57%) |
Oct 31, 2019 | 10.23 | 10.23 | 9.683 | 9.939 | 156,124 | -0.40(-3.86%) |
Oct 30, 2019 | 10.31 | 10.37 | 10.18 | 10.34 | 211,797 | +0.05(+0.47%) |
Oct 29, 2019 | 10.15 | 10.41 | 10.05 | 10.29 | 139,604 | +0.13(+1.26%) |
Oct 28, 2019 | 10.22 | 10.32 | 10.15 | 10.16 | 148,121 | +0.04(+0.39%) |
Oct 25, 2019 | 10.06 | 10.27 | 10.00 | 10.12 | 186,601 | +0.06(+0.55%) |
Oct 24, 2019 | 10.25 | 10.29 | 9.956 | 10.07 | 221,375 | -0.15(-1.48%) |
Oct 23, 2019 | 9.876 | 10.34 | 9.669 | 10.22 | 253,854 | +0.34(+3.47%) |
Oct 22, 2019 | 9.709 | 9.908 | 9.486 | 9.876 | 113,150 | +0.12(+1.22%) |
Oct 21, 2019 | 9.717 | 9.876 | 9.558 | 9.757 | 114,762 | +0.20(+2.08%) |
Oct 18, 2019 | 9.470 | 9.661 | 9.430 | 9.558 | 174,789 | -0.01(-0.08%) |
Oct 17, 2019 | 9.804 | 9.812 | 9.510 | 9.566 | 279,308 | -0.10(-0.99%) |
Oct 16, 2019 | 9.669 | 9.868 | 9.629 | 9.661 | 188,527 | -0.02(-0.16%) |
Oct 15, 2019 | 9.311 | 9.757 | 9.247 | 9.677 | 200,611 | +0.38(+4.11%) |
Oct 14, 2019 | 9.064 | 9.335 | 9.001 | 9.295 | 171,608 | +0.15(+1.65%) |
Oct 11, 2019 | 8.937 | 9.351 | 8.937 | 9.144 | 200,423 | +0.34(+3.89%) |
Oct 10, 2019 | 8.658 | 8.909 | 8.571 | 8.802 | 176,847 | +0.18(+2.03%) |
Oct 09, 2019 | 9.056 | 9.056 | 8.587 | 8.627 | 314,008 | -0.28(-3.13%) |
Oct 08, 2019 | 9.025 | 9.160 | 8.810 | 8.905 | 347,289 | -0.25(-2.70%) |
Oct 07, 2019 | 8.913 | 9.271 | 8.865 | 9.152 | 287,769 | +0.13(+1.41%) |
Oct 04, 2019 | 8.643 | 9.048 | 8.643 | 9.025 | 175,166 | +0.37(+4.32%) |
Oct 03, 2019 | 8.746 | 8.865 | 8.444 | 8.651 | 219,956 | -0.18(-2.07%) |
Oct 02, 2019 | 8.730 | 8.889 | 8.531 | 8.834 | 307,777 | +0.11(+1.28%) |