Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.13 | 10.74 | 9.940 | 10.35 | 3,103,000 | +0.17(+1.67%) |
Dec 30, 2019 | 10.37 | 10.75 | 10.12 | 10.18 | 3,182,402 | -0.14(-1.36%) |
Dec 27, 2019 | 10.28 | 10.36 | 10.10 | 10.32 | 4,252,900 | +0.14(+1.38%) |
Dec 26, 2019 | 9.670 | 10.25 | 9.630 | 10.18 | 2,297,100 | +0.52(+5.38%) |
Dec 24, 2019 | 9.610 | 9.690 | 9.500 | 9.660 | 851,300 | +0.03(+0.31%) |
Dec 23, 2019 | 9.700 | 9.720 | 9.460 | 9.630 | 1,195,697 | +0.03(+0.31%) |
Dec 20, 2019 | 9.730 | 9.740 | 9.510 | 9.600 | 2,512,400 | -0.10(-1.03%) |
Dec 19, 2019 | 9.800 | 9.950 | 9.660 | 9.700 | 1,975,679 | -0.07(-0.72%) |
Dec 18, 2019 | 9.720 | 9.790 | 9.520 | 9.770 | 1,752,056 | +0.05(+0.51%) |
Dec 17, 2019 | 9.730 | 9.750 | 9.610 | 9.720 | 1,743,621 | -0.01(-0.10%) |
Dec 16, 2019 | 9.560 | 9.745 | 9.500 | 9.730 | 1,516,064 | +0.17(+1.78%) |
Dec 13, 2019 | 9.330 | 9.700 | 9.330 | 9.560 | 2,475,800 | +0.19(+2.03%) |
Dec 12, 2019 | 9.460 | 9.660 | 9.240 | 9.370 | 2,398,701 | -0.15(-1.58%) |
Dec 11, 2019 | 9.510 | 9.630 | 9.350 | 9.520 | 2,987,817 | +0.09(+0.95%) |
Dec 10, 2019 | 9.560 | 9.580 | 9.300 | 9.430 | 2,188,710 | -0.08(-0.84%) |
Dec 09, 2019 | 9.500 | 9.730 | 9.390 | 9.510 | 1,842,092 | -0.04(-0.42%) |
Dec 06, 2019 | 9.620 | 9.790 | 9.465 | 9.550 | 3,341,500 | -0.13(-1.34%) |
Dec 05, 2019 | 9.520 | 9.710 | 9.490 | 9.680 | 1,741,517 | +0.18(+1.89%) |
Dec 04, 2019 | 9.890 | 9.910 | 9.490 | 9.500 | 1,679,781 | -0.29(-2.96%) |
Dec 03, 2019 | 9.680 | 9.810 | 9.510 | 9.790 | 2,045,765 | -0.09(-0.91%) |
Dec 02, 2019 | 10.02 | 10.09 | 9.690 | 9.880 | 1,438,842 | -0.08(-0.80%) |
Nov 29, 2019 | 10.10 | 10.20 | 9.870 | 9.960 | 1,213,900 | -0.14(-1.39%) |
Nov 27, 2019 | 9.690 | 10.10 | 9.640 | 10.10 | 4,245,300 | +0.48(+4.99%) |
Nov 26, 2019 | 9.770 | 9.800 | 9.600 | 9.620 | 3,805,366 | -0.11(-1.13%) |
Nov 25, 2019 | 9.700 | 9.740 | 9.620 | 9.730 | 4,187,402 | +0.05(+0.52%) |
Nov 22, 2019 | 9.460 | 9.740 | 9.220 | 9.680 | 3,383,400 | +0.29(+3.09%) |
Nov 21, 2019 | 9.170 | 9.400 | 9.020 | 9.390 | 2,841,390 | +0.19(+2.07%) |
Nov 20, 2019 | 9.200 | 9.350 | 9.110 | 9.200 | 3,186,412 | -0.10(-1.08%) |
Nov 19, 2019 | 9.240 | 9.450 | 9.040 | 9.300 | 3,511,952 | +0.04(+0.43%) |
Nov 18, 2019 | 9.640 | 9.750 | 9.000 | 9.260 | 9,522,819 | -0.41(-4.24%) |
Nov 15, 2019 | 10.01 | 10.25 | 9.270 | 9.670 | 24,149,700 | +2.19(+29.28%) |
Nov 14, 2019 | 7.960 | 8.000 | 7.430 | 7.480 | 8,972,408 | -0.56(-6.97%) |
Nov 13, 2019 | 7.770 | 8.090 | 7.670 | 8.040 | 4,626,009 | -0.14(-1.71%) |
Nov 12, 2019 | 8.230 | 8.400 | 7.890 | 8.180 | 5,867,101 | -0.07(-0.85%) |
Nov 11, 2019 | 8.910 | 8.950 | 8.170 | 8.250 | 5,126,045 | -0.75(-8.33%) |
Nov 08, 2019 | 9.170 | 9.220 | 8.830 | 9.000 | 3,378,000 | -0.17(-1.85%) |
Nov 07, 2019 | 8.980 | 9.280 | 8.950 | 9.170 | 2,674,424 | +0.27(+3.03%) |
Nov 06, 2019 | 8.850 | 9.140 | 8.770 | 8.900 | 2,364,084 | +0.06(+0.68%) |
Nov 05, 2019 | 8.810 | 9.320 | 8.810 | 8.840 | 3,503,672 | +0.10(+1.14%) |
Nov 04, 2019 | 8.520 | 9.010 | 8.505 | 8.740 | 4,175,779 | +0.20(+2.34%) |
Nov 01, 2019 | 8.910 | 9.060 | 8.365 | 8.540 | 3,150,900 | -0.39(-4.37%) |
Oct 31, 2019 | 8.870 | 8.940 | 8.550 | 8.930 | 3,147,364 | -0.01(-0.11%) |
Oct 30, 2019 | 9.000 | 9.570 | 8.800 | 8.940 | 9,975,813 | -0.06(-0.67%) |
Oct 29, 2019 | 8.600 | 9.020 | 8.510 | 9.000 | 5,383,124 | +0.48(+5.63%) |
Oct 28, 2019 | 8.080 | 8.600 | 7.970 | 8.520 | 4,184,283 | +0.53(+6.63%) |
Oct 25, 2019 | 7.890 | 8.200 | 7.790 | 7.990 | 2,383,700 | +0.12(+1.52%) |
Oct 24, 2019 | 8.060 | 8.200 | 7.790 | 7.870 | 2,677,588 | -0.12(-1.50%) |
Oct 23, 2019 | 7.730 | 8.060 | 7.640 | 7.990 | 2,795,541 | +0.25(+3.23%) |
Oct 22, 2019 | 8.260 | 8.260 | 7.590 | 7.740 | 4,832,754 | -0.26(-3.25%) |
Oct 21, 2019 | 8.090 | 8.310 | 7.890 | 8.000 | 2,006,625 | -0.04(-0.50%) |
Oct 18, 2019 | 8.380 | 8.445 | 7.795 | 8.040 | 3,502,300 | -0.34(-4.06%) |
Oct 17, 2019 | 8.380 | 8.550 | 8.190 | 8.380 | 2,341,590 | +0.10(+1.21%) |
Oct 16, 2019 | 8.180 | 8.460 | 8.150 | 8.280 | 2,030,246 | +0.15(+1.85%) |
Oct 15, 2019 | 7.860 | 8.160 | 7.730 | 8.130 | 1,147,802 | +0.26(+3.30%) |
Oct 14, 2019 | 8.000 | 8.080 | 7.670 | 7.870 | 1,353,265 | -0.15(-1.87%) |
Oct 11, 2019 | 8.030 | 8.350 | 7.990 | 8.020 | 3,078,200 | +0.07(+0.88%) |
Oct 10, 2019 | 7.850 | 8.010 | 7.820 | 7.950 | 3,146,876 | +0.10(+1.27%) |
Oct 09, 2019 | 7.950 | 7.980 | 7.695 | 7.850 | 1,820,504 | +0.02(+0.26%) |
Oct 08, 2019 | 7.900 | 8.025 | 7.770 | 7.830 | 1,807,540 | -0.17(-2.12%) |
Oct 07, 2019 | 8.200 | 8.240 | 7.855 | 8.000 | 3,382,060 | -0.17(-2.08%) |
Oct 04, 2019 | 8.440 | 8.450 | 7.880 | 8.170 | 3,869,200 | -0.24(-2.85%) |
Oct 03, 2019 | 8.270 | 8.450 | 8.140 | 8.410 | 3,174,346 | +0.14(+1.69%) |
Oct 02, 2019 | 8.600 | 8.770 | 8.150 | 8.270 | 3,829,167 | -0.49(-5.59%) |