Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.724 | 9.804 | 9.720 | 9.751 | 527,719 | -0.01(-0.09%) |
Dec 30, 2019 | 9.849 | 9.866 | 9.742 | 9.760 | 957,550 | -0.10(-0.99%) |
Dec 27, 2019 | 9.884 | 9.911 | 9.844 | 9.857 | 1,233,565 | -0.03(-0.27%) |
Dec 26, 2019 | 9.831 | 9.884 | 9.804 | 9.884 | 1,282,329 | +0.05(+0.54%) |
Dec 24, 2019 | 9.786 | 9.857 | 9.755 | 9.831 | 523,546 | +0.00(+0.00%) |
Dec 23, 2019 | 9.840 | 9.866 | 9.804 | 9.831 | 1,003,500 | +0.10(+1.00%) |
Dec 20, 2019 | 9.698 | 9.733 | 9.658 | 9.733 | 1,531,267 | +0.12(+1.20%) |
Dec 19, 2019 | 9.680 | 9.698 | 9.618 | 9.618 | 784,410 | -0.14(-1.45%) |
Dec 18, 2019 | 9.716 | 9.769 | 9.671 | 9.760 | 1,220,880 | +0.04(+0.36%) |
Dec 17, 2019 | 9.804 | 9.813 | 9.707 | 9.724 | 1,096,210 | +0.05(+0.55%) |
Dec 16, 2019 | 9.786 | 9.795 | 9.671 | 9.671 | 1,420,956 | +0.00(+0.00%) |
Dec 13, 2019 | 9.707 | 9.826 | 9.631 | 9.671 | 1,816,561 | +0.16(+1.68%) |
Dec 12, 2019 | 9.281 | 9.529 | 9.255 | 9.512 | 2,505,520 | +0.19(+2.00%) |
Dec 11, 2019 | 9.299 | 9.352 | 9.272 | 9.326 | 802,052 | +0.04(+0.48%) |
Dec 10, 2019 | 9.246 | 9.326 | 9.210 | 9.281 | 675,653 | -0.03(-0.29%) |
Dec 09, 2019 | 9.299 | 9.317 | 9.263 | 9.308 | 2,374,692 | -0.02(-0.19%) |
Dec 06, 2019 | 9.388 | 9.414 | 9.308 | 9.326 | 1,127,412 | -0.04(-0.38%) |
Dec 05, 2019 | 9.388 | 9.405 | 9.303 | 9.361 | 3,436,957 | +0.01(+0.09%) |
Dec 04, 2019 | 9.343 | 9.432 | 9.334 | 9.352 | 2,068,209 | +0.06(+0.67%) |
Dec 03, 2019 | 9.166 | 9.299 | 9.122 | 9.290 | 2,721,472 | -0.08(-0.85%) |
Dec 02, 2019 | 9.405 | 9.423 | 9.255 | 9.370 | 5,095,175 | -0.16(-1.67%) |
Nov 29, 2019 | 9.414 | 9.565 | 9.396 | 9.529 | 2,173,037 | -0.14(-1.47%) |
Nov 27, 2019 | 9.591 | 9.680 | 9.583 | 9.671 | 3,838,548 | -0.26(-2.59%) |
Nov 26, 2019 | 9.822 | 9.937 | 9.786 | 9.928 | 5,468,734 | +0.14(+1.45%) |
Nov 25, 2019 | 9.698 | 9.795 | 9.680 | 9.786 | 1,418,298 | +0.10(+1.01%) |
Nov 22, 2019 | 9.689 | 9.716 | 9.636 | 9.689 | 583,786 | +0.11(+1.11%) |
Nov 21, 2019 | 9.627 | 9.627 | 9.547 | 9.583 | 1,489,917 | +0.00(+0.00%) |
Nov 20, 2019 | 9.698 | 9.769 | 9.512 | 9.583 | 2,358,202 | -0.09(-0.92%) |
Nov 19, 2019 | 9.786 | 9.786 | 9.645 | 9.671 | 947,678 | -0.06(-0.64%) |
Nov 18, 2019 | 9.778 | 9.778 | 9.671 | 9.733 | 1,055,727 | -0.23(-2.31%) |
Nov 15, 2019 | 9.919 | 9.990 | 9.911 | 9.964 | 844,036 | +0.12(+1.26%) |
Nov 14, 2019 | 9.822 | 9.919 | 9.786 | 9.840 | 1,773,450 | -0.03(-0.27%) |
Nov 13, 2019 | 9.840 | 9.911 | 9.813 | 9.866 | 2,059,305 | -0.05(-0.54%) |
Nov 12, 2019 | 9.999 | 10.02 | 9.911 | 9.919 | 1,922,191 | -0.04(-0.36%) |
Nov 11, 2019 | 9.813 | 10.01 | 9.813 | 9.955 | 1,865,464 | -0.01(-0.09%) |
Nov 08, 2019 | 9.786 | 9.990 | 9.724 | 9.964 | 2,272,760 | +0.20(+2.00%) |
Nov 07, 2019 | 9.795 | 9.880 | 9.724 | 9.769 | 4,095,130 | +0.06(+0.64%) |
Nov 06, 2019 | 9.999 | 10.01 | 9.631 | 9.707 | 4,953,811 | -0.54(-5.28%) |
Nov 05, 2019 | 10.23 | 10.27 | 10.19 | 10.25 | 2,998,541 | -0.05(-0.52%) |
Nov 04, 2019 | 10.26 | 10.32 | 10.22 | 10.30 | 1,453,271 | +0.39(+3.94%) |
Nov 01, 2019 | 9.786 | 9.911 | 9.778 | 9.911 | 941,841 | +0.24(+2.47%) |
Oct 31, 2019 | 9.707 | 9.716 | 9.583 | 9.671 | 1,232,252 | -0.01(-0.09%) |
Oct 30, 2019 | 9.689 | 9.698 | 9.547 | 9.680 | 797,587 | -0.08(-0.82%) |
Oct 29, 2019 | 9.769 | 9.813 | 9.724 | 9.760 | 1,185,355 | -0.12(-1.17%) |
Oct 28, 2019 | 9.866 | 9.964 | 9.840 | 9.875 | 1,455,409 | +0.12(+1.18%) |
Oct 25, 2019 | 9.653 | 9.804 | 9.653 | 9.760 | 1,166,556 | +0.16(+1.66%) |
Oct 24, 2019 | 9.707 | 9.724 | 9.556 | 9.600 | 1,005,268 | -0.12(-1.19%) |
Oct 23, 2019 | 9.618 | 9.742 | 9.600 | 9.716 | 1,392,533 | +0.03(+0.27%) |
Oct 22, 2019 | 9.645 | 9.742 | 9.600 | 9.689 | 1,692,748 | -0.02(-0.18%) |
Oct 21, 2019 | 9.716 | 9.769 | 9.680 | 9.707 | 2,334,545 | +0.18(+1.86%) |
Oct 18, 2019 | 9.485 | 9.578 | 9.485 | 9.529 | 1,442,261 | -0.07(-0.74%) |
Oct 17, 2019 | 9.636 | 9.680 | 9.547 | 9.600 | 1,536,286 | +0.03(+0.28%) |
Oct 16, 2019 | 9.583 | 9.662 | 9.565 | 9.574 | 1,941,692 | +0.00(+0.00%) |
Oct 15, 2019 | 9.485 | 9.671 | 9.441 | 9.574 | 3,009,508 | +0.12(+1.22%) |
Oct 14, 2019 | 9.432 | 9.485 | 9.414 | 9.458 | 1,031,665 | -0.05(-0.56%) |
Oct 11, 2019 | 9.405 | 9.618 | 9.405 | 9.512 | 2,269,150 | +0.42(+4.58%) |
Oct 10, 2019 | 8.865 | 9.122 | 8.847 | 9.095 | 3,149,547 | +0.34(+3.85%) |
Oct 09, 2019 | 8.776 | 8.820 | 8.687 | 8.758 | 1,297,255 | +0.13(+1.54%) |
Oct 08, 2019 | 8.678 | 8.767 | 8.625 | 8.625 | 1,833,199 | -0.16(-1.82%) |
Oct 07, 2019 | 8.811 | 8.896 | 8.763 | 8.785 | 1,520,352 | -0.02(-0.20%) |
Oct 04, 2019 | 8.723 | 8.803 | 8.687 | 8.803 | 953,686 | +0.06(+0.71%) |
Oct 03, 2019 | 8.643 | 8.749 | 8.563 | 8.740 | 1,970,246 | +0.14(+1.65%) |
Oct 02, 2019 | 8.723 | 8.758 | 8.590 | 8.599 | 2,927,861 | -0.18(-2.02%) |