Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.38 | 10.47 | 10.01 | 10.04 | 765,896 | +0.15(+1.49%) |
Dec 30, 2019 | 9.968 | 9.968 | 9.870 | 9.890 | 288,810 | -0.04(-0.40%) |
Dec 27, 2019 | 10.07 | 10.08 | 9.910 | 9.929 | 238,260 | -0.08(-0.79%) |
Dec 26, 2019 | 9.978 | 10.02 | 9.924 | 10.01 | 128,801 | +0.10(+0.99%) |
Dec 24, 2019 | 9.959 | 10.01 | 9.900 | 9.910 | 53,048 | -0.01(-0.10%) |
Dec 23, 2019 | 10.05 | 10.11 | 9.880 | 9.919 | 306,216 | -0.10(-0.98%) |
Dec 20, 2019 | 9.978 | 10.03 | 9.875 | 10.02 | 1,419,076 | +0.11(+1.09%) |
Dec 19, 2019 | 9.968 | 9.988 | 9.865 | 9.910 | 530,046 | +0.03(+0.30%) |
Dec 18, 2019 | 9.929 | 10.02 | 9.870 | 9.880 | 519,889 | +0.04(+0.40%) |
Dec 17, 2019 | 9.860 | 9.895 | 9.743 | 9.841 | 437,881 | +0.00(+0.00%) |
Dec 16, 2019 | 10.10 | 10.35 | 9.802 | 9.841 | 1,387,270 | -0.27(-2.62%) |
Dec 13, 2019 | 10.51 | 10.60 | 10.07 | 10.11 | 326,437 | -0.49(-4.63%) |
Dec 12, 2019 | 10.06 | 10.70 | 10.06 | 10.60 | 746,824 | +0.57(+5.68%) |
Dec 11, 2019 | 9.989 | 10.15 | 9.920 | 10.03 | 552,232 | +0.05(+0.49%) |
Dec 10, 2019 | 9.775 | 10.09 | 9.726 | 9.979 | 568,008 | +0.14(+1.38%) |
Dec 09, 2019 | 9.561 | 9.911 | 9.561 | 9.843 | 505,994 | +0.20(+2.12%) |
Dec 06, 2019 | 9.473 | 9.687 | 9.434 | 9.638 | 416,310 | +0.34(+3.66%) |
Dec 05, 2019 | 9.376 | 9.483 | 9.288 | 9.298 | 239,900 | +0.01(+0.10%) |
Dec 04, 2019 | 9.240 | 9.317 | 9.201 | 9.288 | 279,891 | +0.13(+1.38%) |
Dec 03, 2019 | 9.356 | 9.405 | 9.152 | 9.162 | 693,672 | -0.30(-3.19%) |
Dec 02, 2019 | 9.444 | 9.561 | 9.381 | 9.463 | 1,214,457 | +0.10(+1.04%) |
Nov 29, 2019 | 9.181 | 9.405 | 9.152 | 9.366 | 673,561 | +0.22(+2.45%) |
Nov 27, 2019 | 9.259 | 9.347 | 9.094 | 9.142 | 433,378 | -0.07(-0.74%) |
Nov 26, 2019 | 9.395 | 9.473 | 9.181 | 9.210 | 438,305 | -0.23(-2.47%) |
Nov 25, 2019 | 9.405 | 9.473 | 9.327 | 9.444 | 306,492 | +0.10(+1.04%) |
Nov 22, 2019 | 9.220 | 9.371 | 9.215 | 9.347 | 281,515 | +0.16(+1.69%) |
Nov 21, 2019 | 9.249 | 9.269 | 9.084 | 9.191 | 441,873 | -0.04(-0.42%) |
Nov 20, 2019 | 9.259 | 9.327 | 9.094 | 9.230 | 858,941 | -0.13(-1.35%) |
Nov 19, 2019 | 9.366 | 9.444 | 9.181 | 9.356 | 340,711 | +0.01(+0.10%) |
Nov 18, 2019 | 9.220 | 9.434 | 9.172 | 9.347 | 610,052 | +0.13(+1.37%) |
Nov 15, 2019 | 9.259 | 9.288 | 9.133 | 9.220 | 872,000 | +0.01(+0.11%) |
Nov 14, 2019 | 9.113 | 9.288 | 9.106 | 9.210 | 552,069 | +0.00(+0.00%) |
Nov 13, 2019 | 9.561 | 9.609 | 9.191 | 9.210 | 462,504 | -0.52(-5.30%) |
Nov 12, 2019 | 9.697 | 9.765 | 9.682 | 9.726 | 285,964 | +0.00(+0.00%) |
Nov 11, 2019 | 9.882 | 9.882 | 9.677 | 9.726 | 252,611 | -0.16(-1.57%) |
Nov 08, 2019 | 9.784 | 9.911 | 9.755 | 9.882 | 359,657 | +0.06(+0.59%) |
Nov 07, 2019 | 9.882 | 10.03 | 9.784 | 9.823 | 357,963 | +0.09(+0.90%) |
Nov 06, 2019 | 9.697 | 9.882 | 9.609 | 9.736 | 587,887 | -0.02(-0.20%) |
Nov 05, 2019 | 10.11 | 10.14 | 9.366 | 9.755 | 931,427 | -0.49(-4.75%) |
Nov 04, 2019 | 9.882 | 10.25 | 9.882 | 10.24 | 901,546 | +0.47(+4.78%) |
Nov 01, 2019 | 9.609 | 9.891 | 9.609 | 9.775 | 671,916 | +0.22(+2.34%) |
Oct 31, 2019 | 9.697 | 9.697 | 9.415 | 9.551 | 664,948 | -0.19(-2.00%) |
Oct 30, 2019 | 9.502 | 9.843 | 9.454 | 9.745 | 622,559 | +0.21(+2.24%) |
Oct 29, 2019 | 9.454 | 9.570 | 9.376 | 9.531 | 485,104 | +0.11(+1.14%) |
Oct 28, 2019 | 9.249 | 9.463 | 9.249 | 9.424 | 458,249 | +0.23(+2.54%) |
Oct 25, 2019 | 9.065 | 9.279 | 9.065 | 9.191 | 510,491 | +0.07(+0.75%) |
Oct 24, 2019 | 9.191 | 9.269 | 9.089 | 9.123 | 671,439 | -0.10(-1.05%) |
Oct 23, 2019 | 9.162 | 9.327 | 9.133 | 9.220 | 266,141 | -0.01(-0.11%) |
Oct 22, 2019 | 9.424 | 9.454 | 9.210 | 9.230 | 265,185 | -0.21(-2.27%) |
Oct 21, 2019 | 9.444 | 9.570 | 9.359 | 9.444 | 565,161 | +0.17(+1.78%) |
Oct 18, 2019 | 9.152 | 9.327 | 9.152 | 9.279 | 423,507 | +0.06(+0.63%) |
Oct 17, 2019 | 9.288 | 9.337 | 9.201 | 9.220 | 186,214 | +0.00(+0.00%) |
Oct 16, 2019 | 9.172 | 9.288 | 9.162 | 9.220 | 494,131 | +0.03(+0.32%) |
Oct 15, 2019 | 9.074 | 9.366 | 9.016 | 9.191 | 898,458 | +0.18(+1.94%) |
Oct 14, 2019 | 9.026 | 9.133 | 8.967 | 9.016 | 527,547 | -0.11(-1.17%) |
Oct 11, 2019 | 9.240 | 9.356 | 9.113 | 9.123 | 691,040 | +0.11(+1.19%) |
Oct 10, 2019 | 8.880 | 9.094 | 8.841 | 9.016 | 1,233,583 | +0.18(+2.09%) |
Oct 09, 2019 | 8.909 | 8.977 | 8.807 | 8.831 | 753,325 | +0.01(+0.11%) |
Oct 08, 2019 | 9.016 | 9.055 | 8.802 | 8.821 | 724,088 | -0.35(-3.82%) |
Oct 07, 2019 | 9.133 | 9.279 | 9.026 | 9.172 | 566,673 | -0.08(-0.84%) |
Oct 04, 2019 | 9.016 | 9.259 | 8.996 | 9.249 | 522,829 | +0.16(+1.71%) |
Oct 03, 2019 | 9.045 | 9.230 | 8.919 | 9.094 | 1,109,542 | +0.01(+0.11%) |
Oct 02, 2019 | 9.094 | 9.191 | 8.987 | 9.084 | 741,997 | -0.15(-1.58%) |