Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.97 | 10.97 | 10.68 | 10.77 | 51,279 | -0.21(-1.89%) |
Dec 30, 2019 | 10.44 | 11.00 | 10.41 | 10.97 | 87,553 | +0.47(+4.52%) |
Dec 27, 2019 | 10.68 | 10.80 | 10.38 | 10.50 | 58,426 | -0.27(-2.48%) |
Dec 26, 2019 | 10.38 | 10.83 | 10.38 | 10.77 | 41,717 | +0.21(+1.97%) |
Dec 24, 2019 | 10.41 | 10.68 | 10.41 | 10.56 | 34,287 | +0.00(+0.00%) |
Dec 23, 2019 | 10.86 | 10.86 | 10.08 | 10.56 | 102,424 | -0.30(-2.73%) |
Dec 20, 2019 | 10.74 | 10.94 | 10.74 | 10.86 | 99,254 | +0.15(+1.38%) |
Dec 19, 2019 | 10.47 | 10.71 | 10.41 | 10.71 | 64,838 | +0.09(+0.84%) |
Dec 18, 2019 | 10.26 | 10.62 | 10.26 | 10.62 | 62,033 | +0.30(+2.87%) |
Dec 17, 2019 | 10.14 | 10.35 | 10.03 | 10.32 | 95,286 | +0.15(+1.46%) |
Dec 16, 2019 | 9.640 | 10.17 | 9.640 | 10.17 | 89,837 | +0.53(+5.54%) |
Dec 13, 2019 | 9.847 | 10.23 | 9.581 | 9.640 | 100,906 | -0.18(-1.81%) |
Dec 12, 2019 | 9.729 | 10.01 | 9.669 | 9.818 | 50,504 | +0.00(+0.00%) |
Dec 11, 2019 | 9.847 | 9.907 | 9.788 | 9.818 | 37,868 | -0.12(-1.19%) |
Dec 10, 2019 | 9.936 | 10.06 | 9.699 | 9.936 | 92,961 | +0.15(+1.52%) |
Dec 09, 2019 | 9.818 | 10.03 | 9.758 | 9.788 | 58,536 | -0.12(-1.20%) |
Dec 06, 2019 | 9.788 | 10.06 | 9.788 | 9.907 | 54,010 | +0.06(+0.60%) |
Dec 05, 2019 | 9.551 | 9.907 | 9.551 | 9.847 | 54,595 | +0.33(+3.43%) |
Dec 04, 2019 | 9.462 | 9.758 | 9.462 | 9.521 | 57,595 | -0.09(-0.93%) |
Dec 03, 2019 | 9.551 | 9.788 | 9.492 | 9.610 | 71,075 | -0.09(-0.92%) |
Dec 02, 2019 | 9.907 | 9.936 | 9.669 | 9.699 | 54,130 | -0.21(-2.10%) |
Nov 29, 2019 | 9.936 | 10.03 | 9.610 | 9.907 | 50,605 | -0.24(-2.34%) |
Nov 27, 2019 | 10.08 | 10.26 | 9.907 | 10.14 | 66,855 | -0.06(-0.58%) |
Nov 26, 2019 | 9.966 | 10.20 | 9.758 | 10.20 | 138,401 | +0.21(+2.08%) |
Nov 25, 2019 | 9.907 | 10.11 | 9.788 | 9.996 | 86,526 | +0.27(+2.74%) |
Nov 22, 2019 | 9.729 | 9.907 | 9.595 | 9.729 | 89,680 | -0.06(-0.61%) |
Nov 21, 2019 | 10.11 | 10.11 | 9.551 | 9.788 | 164,129 | -0.30(-2.94%) |
Nov 20, 2019 | 10.26 | 10.32 | 10.08 | 10.08 | 91,466 | -0.18(-1.73%) |
Nov 19, 2019 | 10.11 | 10.41 | 9.936 | 10.26 | 120,553 | +0.21(+2.06%) |
Nov 18, 2019 | 9.966 | 10.29 | 9.818 | 10.06 | 128,781 | +0.09(+0.89%) |
Nov 15, 2019 | 10.08 | 10.29 | 9.936 | 9.966 | 138,869 | -0.18(-1.75%) |
Nov 14, 2019 | 11.00 | 11.06 | 10.11 | 10.14 | 198,094 | -0.80(-7.32%) |
Nov 13, 2019 | 12.04 | 12.13 | 10.71 | 10.94 | 503,023 | -1.78(-13.99%) |
Nov 12, 2019 | 12.31 | 12.78 | 12.31 | 12.72 | 141,089 | +0.30(+2.39%) |
Nov 11, 2019 | 12.52 | 12.61 | 12.12 | 12.43 | 107,498 | -0.36(-2.78%) |
Nov 08, 2019 | 12.07 | 12.87 | 12.04 | 12.78 | 106,874 | +0.59(+4.87%) |
Nov 07, 2019 | 11.92 | 12.52 | 11.89 | 12.19 | 136,736 | +0.44(+3.79%) |
Nov 06, 2019 | 11.83 | 12.19 | 11.69 | 11.75 | 68,224 | -0.06(-0.50%) |
Nov 05, 2019 | 12.13 | 12.40 | 11.78 | 11.81 | 85,194 | -0.36(-2.93%) |
Nov 04, 2019 | 12.02 | 12.52 | 12.02 | 12.16 | 122,931 | +0.27(+2.24%) |
Nov 01, 2019 | 11.51 | 11.97 | 11.51 | 11.89 | 93,759 | +0.42(+3.62%) |
Oct 31, 2019 | 11.72 | 11.86 | 11.32 | 11.48 | 39,452 | -0.18(-1.53%) |
Oct 30, 2019 | 11.30 | 11.78 | 11.27 | 11.66 | 83,158 | +0.24(+2.08%) |
Oct 29, 2019 | 11.63 | 11.89 | 11.03 | 11.42 | 158,934 | -0.42(-3.51%) |
Oct 28, 2019 | 11.66 | 13.20 | 11.30 | 11.83 | 647,477 | +1.04(+9.62%) |
Oct 25, 2019 | 10.29 | 11.39 | 10.23 | 10.80 | 205,117 | +0.53(+5.20%) |
Oct 24, 2019 | 10.06 | 10.26 | 9.936 | 10.26 | 43,166 | +0.24(+2.37%) |
Oct 23, 2019 | 9.966 | 10.20 | 9.936 | 10.03 | 42,732 | -0.09(-0.88%) |
Oct 22, 2019 | 10.35 | 10.38 | 10.08 | 10.11 | 43,051 | -0.21(-2.01%) |
Oct 21, 2019 | 10.44 | 10.56 | 10.26 | 10.32 | 33,063 | -0.06(-0.57%) |
Oct 18, 2019 | 10.47 | 10.68 | 10.38 | 10.38 | 35,467 | -0.15(-1.41%) |
Oct 17, 2019 | 10.29 | 10.68 | 10.29 | 10.53 | 68,280 | +0.21(+2.01%) |
Oct 16, 2019 | 10.32 | 10.59 | 10.29 | 10.32 | 34,130 | +0.00(+0.00%) |
Oct 15, 2019 | 10.32 | 10.56 | 10.23 | 10.32 | 101,321 | -0.06(-0.57%) |
Oct 14, 2019 | 10.47 | 10.56 | 10.29 | 10.38 | 54,929 | -0.03(-0.28%) |
Oct 11, 2019 | 10.59 | 10.80 | 10.41 | 10.41 | 55,797 | -0.03(-0.28%) |
Oct 10, 2019 | 10.53 | 10.74 | 10.17 | 10.44 | 67,505 | -0.06(-0.56%) |
Oct 09, 2019 | 10.62 | 10.65 | 10.46 | 10.50 | 49,345 | +0.00(+0.00%) |
Oct 08, 2019 | 11.03 | 11.12 | 10.50 | 10.50 | 82,117 | -0.62(-5.60%) |
Oct 07, 2019 | 11.15 | 11.51 | 10.97 | 11.12 | 52,803 | -0.03(-0.27%) |
Oct 04, 2019 | 10.86 | 11.24 | 10.86 | 11.15 | 46,492 | +0.15(+1.35%) |
Oct 03, 2019 | 10.71 | 11.12 | 10.59 | 11.00 | 119,618 | +0.33(+3.05%) |
Oct 02, 2019 | 10.65 | 10.92 | 10.41 | 10.68 | 93,512 | +0.03(+0.28%) |