Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.50 | 10.86 | 10.49 | 10.77 | 52,540 | +0.08(+0.78%) |
Dec 30, 2019 | 10.96 | 11.00 | 10.57 | 10.69 | 68,263 | -0.24(-2.19%) |
Dec 27, 2019 | 10.98 | 11.14 | 10.84 | 10.93 | 97,462 | +0.12(+1.09%) |
Dec 26, 2019 | 10.73 | 10.82 | 10.55 | 10.81 | 73,435 | +0.22(+2.11%) |
Dec 24, 2019 | 10.58 | 10.63 | 10.55 | 10.59 | 29,948 | +0.15(+1.39%) |
Dec 23, 2019 | 10.68 | 10.68 | 10.38 | 10.44 | 77,074 | -0.15(-1.38%) |
Dec 20, 2019 | 10.60 | 10.75 | 10.52 | 10.59 | 77,249 | +0.09(+0.82%) |
Dec 19, 2019 | 10.37 | 10.59 | 10.37 | 10.50 | 131,208 | +0.16(+1.53%) |
Dec 18, 2019 | 10.09 | 10.43 | 10.08 | 10.34 | 176,423 | +0.29(+2.92%) |
Dec 17, 2019 | 9.773 | 10.06 | 9.648 | 10.05 | 158,335 | +0.31(+3.20%) |
Dec 16, 2019 | 9.926 | 9.956 | 9.724 | 9.739 | 123,681 | -0.01(-0.12%) |
Dec 13, 2019 | 10.41 | 10.41 | 9.724 | 9.751 | 202,058 | -0.61(-5.88%) |
Dec 12, 2019 | 9.815 | 10.40 | 9.743 | 10.36 | 317,409 | +0.56(+5.75%) |
Dec 11, 2019 | 9.994 | 9.994 | 9.647 | 9.796 | 55,890 | -0.22(-2.17%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.861 | 10.01 | 19,937 | -0.03(-0.34%) |
Dec 09, 2019 | 9.865 | 10.23 | 9.835 | 10.05 | 107,907 | +0.14(+1.42%) |
Dec 06, 2019 | 9.648 | 10.02 | 9.648 | 9.907 | 84,081 | +0.65(+7.03%) |
Dec 05, 2019 | 9.477 | 9.529 | 9.210 | 9.256 | 52,051 | -0.10(-1.10%) |
Dec 04, 2019 | 9.260 | 9.534 | 9.260 | 9.359 | 102,379 | +0.21(+2.25%) |
Dec 03, 2019 | 9.260 | 9.260 | 9.035 | 9.153 | 77,672 | -0.42(-4.41%) |
Dec 02, 2019 | 9.941 | 9.941 | 9.550 | 9.575 | 154,176 | -0.32(-3.23%) |
Nov 29, 2019 | 10.13 | 10.13 | 9.876 | 9.895 | 50,711 | -0.28(-2.73%) |
Nov 27, 2019 | 10.09 | 10.26 | 10.04 | 10.17 | 114,035 | +0.16(+1.63%) |
Nov 26, 2019 | 9.739 | 10.17 | 9.724 | 10.01 | 368,039 | +0.18(+1.87%) |
Nov 25, 2019 | 9.518 | 9.876 | 9.473 | 9.826 | 120,680 | +0.47(+4.99%) |
Nov 22, 2019 | 9.294 | 9.387 | 9.130 | 9.359 | 66,739 | +0.34(+3.80%) |
Nov 21, 2019 | 9.119 | 9.157 | 8.893 | 9.016 | 51,794 | -0.05(-0.55%) |
Nov 20, 2019 | 9.435 | 9.435 | 8.830 | 9.066 | 219,236 | -0.39(-4.14%) |
Nov 19, 2019 | 9.728 | 9.761 | 9.324 | 9.458 | 161,318 | -0.57(-5.72%) |
Nov 18, 2019 | 10.05 | 10.09 | 9.869 | 10.03 | 79,346 | -0.03(-0.31%) |
Nov 15, 2019 | 10.00 | 10.11 | 9.762 | 10.06 | 126,910 | +0.29(+2.96%) |
Nov 14, 2019 | 9.617 | 9.980 | 9.617 | 9.773 | 158,185 | +0.17(+1.78%) |
Nov 13, 2019 | 9.591 | 9.663 | 9.343 | 9.602 | 107,876 | -0.13(-1.33%) |
Nov 12, 2019 | 9.732 | 9.911 | 9.621 | 9.732 | 43,929 | -0.05(-0.54%) |
Nov 11, 2019 | 9.659 | 9.800 | 9.617 | 9.785 | 40,343 | -0.02(-0.19%) |
Nov 08, 2019 | 9.937 | 10.02 | 9.759 | 9.804 | 67,790 | -0.18(-1.79%) |
Nov 07, 2019 | 10.37 | 10.43 | 9.971 | 9.983 | 173,226 | -0.03(-0.27%) |
Nov 06, 2019 | 10.20 | 10.20 | 9.888 | 10.01 | 62,879 | -0.18(-1.76%) |
Nov 05, 2019 | 9.804 | 10.29 | 9.804 | 10.19 | 120,005 | +0.43(+4.37%) |
Nov 04, 2019 | 9.587 | 9.766 | 9.550 | 9.762 | 195,825 | +0.43(+4.61%) |
Nov 01, 2019 | 9.142 | 9.392 | 9.074 | 9.332 | 29,165 | +0.37(+4.16%) |
Oct 31, 2019 | 9.225 | 9.225 | 8.837 | 8.959 | 30,011 | -0.36(-3.81%) |
Oct 30, 2019 | 9.545 | 9.556 | 9.172 | 9.314 | 50,774 | -0.25(-2.58%) |
Oct 29, 2019 | 9.869 | 9.869 | 9.534 | 9.560 | 61,321 | -0.48(-4.78%) |
Oct 28, 2019 | 9.990 | 10.22 | 9.971 | 10.04 | 77,181 | +0.24(+2.41%) |
Oct 25, 2019 | 9.366 | 9.843 | 9.366 | 9.804 | 93,015 | +0.32(+3.37%) |
Oct 24, 2019 | 9.602 | 9.617 | 9.268 | 9.484 | 61,361 | -0.08(-0.88%) |
Oct 23, 2019 | 9.450 | 9.587 | 9.191 | 9.568 | 65,486 | +0.13(+1.33%) |
Oct 22, 2019 | 9.191 | 9.492 | 9.027 | 9.442 | 27,993 | +0.34(+3.78%) |
Oct 21, 2019 | 8.963 | 9.244 | 8.963 | 9.098 | 70,039 | +0.31(+3.58%) |
Oct 18, 2019 | 8.814 | 8.894 | 8.639 | 8.784 | 111,670 | -0.35(-3.87%) |
Oct 17, 2019 | 8.974 | 9.153 | 8.921 | 9.138 | 68,607 | +0.30(+3.45%) |
Oct 16, 2019 | 8.647 | 8.879 | 8.638 | 8.833 | 42,650 | +0.14(+1.58%) |
Oct 15, 2019 | 8.517 | 8.894 | 8.432 | 8.696 | 49,032 | +0.33(+3.91%) |
Oct 14, 2019 | 8.590 | 8.590 | 8.183 | 8.369 | 52,711 | -0.29(-3.30%) |
Oct 11, 2019 | 8.331 | 8.957 | 8.331 | 8.654 | 215,984 | +0.56(+6.86%) |
Oct 10, 2019 | 7.966 | 8.172 | 7.963 | 8.099 | 38,398 | +0.22(+2.85%) |
Oct 09, 2019 | 7.810 | 8.003 | 7.811 | 7.874 | 11,968 | +0.21(+2.73%) |
Oct 08, 2019 | 7.802 | 7.838 | 7.574 | 7.665 | 36,370 | -0.37(-4.55%) |
Oct 07, 2019 | 7.962 | 8.209 | 7.962 | 8.031 | 32,623 | -0.00(-0.04%) |
Oct 04, 2019 | 7.916 | 8.034 | 7.859 | 8.034 | 21,808 | +0.16(+2.03%) |
Oct 03, 2019 | 7.699 | 7.881 | 7.387 | 7.874 | 55,309 | +0.09(+1.12%) |
Oct 02, 2019 | 8.320 | 8.320 | 7.754 | 7.787 | 89,352 | -0.71(-8.37%) |