Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.52 | 10.52 | 9.795 | 9.884 | 2,919 | -0.04(-0.36%) |
Dec 30, 2019 | 9.884 | 9.938 | 9.884 | 9.920 | 13,786 | -0.14(-1.42%) |
Dec 27, 2019 | 10.06 | 10.06 | 10.06 | 89 | +0.00(+0.00%) | |
Dec 26, 2019 | 10.20 | 10.20 | 9.946 | 10.06 | 563 | +0.12(+1.16%) |
Dec 24, 2019 | 9.946 | 9.946 | 9.946 | 119 | +0.00(+0.00%) | |
Dec 23, 2019 | 9.973 | 9.973 | 9.884 | 9.946 | 10,652 | -0.25(-2.47%) |
Dec 20, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 1,010 | -0.02(-0.20%) |
Dec 19, 2019 | 10.22 | 10.22 | 10.22 | 10.22 | 901 | +0.27(+2.68%) |
Dec 18, 2019 | 9.952 | 9.952 | 9.952 | 9.952 | 1,439 | +0.11(+1.14%) |
Dec 17, 2019 | 9.813 | 9.840 | 9.795 | 9.840 | 7,177 | -0.18(-1.78%) |
Dec 16, 2019 | 9.795 | 10.02 | 9.795 | 10.02 | 5,083 | +0.17(+1.72%) |
Dec 13, 2019 | 9.929 | 10.02 | 9.848 | 9.848 | 3,818 | -0.21(-2.11%) |
Dec 12, 2019 | 10.06 | 10.06 | 10.06 | 10.06 | 112 | +0.27(+2.72%) |
Dec 11, 2019 | 9.795 | 9.795 | 9.795 | 9.795 | 2,678 | +0.00(+0.00%) |
Dec 10, 2019 | 9.840 | 10.03 | 9.795 | 9.795 | 7,710 | +0.00(+0.00%) |
Dec 09, 2019 | 9.786 | 9.795 | 9.786 | 9.795 | 451 | +0.00(+0.00%) |
Dec 06, 2019 | 9.441 | 9.795 | 9.441 | 9.795 | 7,748 | +0.23(+2.36%) |
Dec 05, 2019 | 9.569 | 9.569 | 9.569 | 9.569 | 881 | +0.02(+0.25%) |
Dec 04, 2019 | 9.261 | 9.795 | 9.261 | 9.546 | 12,368 | +0.12(+1.32%) |
Dec 03, 2019 | 9.421 | 9.421 | 9.421 | 22 | +0.00(+0.00%) | |
Dec 02, 2019 | 9.525 | 9.525 | 9.181 | 9.421 | 1,599 | -0.02(-0.19%) |
Nov 29, 2019 | 9.439 | 9.439 | 9.439 | 143 | +0.00(+0.00%) | |
Nov 27, 2019 | 9.439 | 9.439 | 9.439 | 97 | +0.00(+0.00%) | |
Nov 26, 2019 | 9.439 | 9.439 | 9.439 | 9.439 | 489 | +0.02(+0.19%) |
Nov 25, 2019 | 9.421 | 9.421 | 9.421 | 114 | +0.00(+0.00%) | |
Nov 22, 2019 | 9.648 | 9.648 | 9.421 | 9.421 | 449 | +0.06(+0.67%) |
Nov 21, 2019 | 9.359 | 9.359 | 9.359 | 7 | +0.00(+0.00%) | |
Nov 20, 2019 | 9.942 | 9.942 | 9.359 | 9.359 | 4,122 | -0.40(-4.11%) |
Nov 19, 2019 | 9.857 | 10.56 | 9.515 | 9.759 | 3,997 | +0.46(+4.98%) |
Nov 18, 2019 | 9.296 | 9.296 | 9.296 | 9.296 | 189 | -0.13(-1.42%) |
Nov 15, 2019 | 9.181 | 9.430 | 8.905 | 9.430 | 5,615 | +0.17(+1.81%) |
Nov 14, 2019 | 9.047 | 9.262 | 8.851 | 9.262 | 4,342 | +0.00(+0.04%) |
Nov 13, 2019 | 9.127 | 9.258 | 9.127 | 9.258 | 39,972 | +0.12(+1.37%) |
Nov 12, 2019 | 8.999 | 9.151 | 8.963 | 9.133 | 2,166 | -0.06(-0.66%) |
Nov 11, 2019 | 9.008 | 9.211 | 8.990 | 9.194 | 3,877 | -0.01(-0.10%) |
Nov 08, 2019 | 9.151 | 9.203 | 9.151 | 9.203 | 1,241 | +0.09(+0.97%) |
Nov 07, 2019 | 9.079 | 9.114 | 9.079 | 9.114 | 728 | +0.13(+1.48%) |
Nov 06, 2019 | 8.999 | 8.999 | 8.963 | 8.981 | 2,057 | -0.12(-1.27%) |
Nov 05, 2019 | 8.901 | 9.105 | 8.857 | 9.096 | 14,441 | +0.20(+2.29%) |
Nov 04, 2019 | 8.857 | 8.893 | 8.857 | 8.893 | 678 | +0.03(+0.30%) |
Nov 01, 2019 | 8.866 | 8.866 | 8.866 | 121 | +0.00(+0.00%) | |
Oct 31, 2019 | 8.866 | 8.866 | 8.866 | 66 | +0.00(+0.00%) | |
Oct 30, 2019 | 8.866 | 8.866 | 8.866 | 134 | +0.00(+0.00%) | |
Oct 29, 2019 | 8.786 | 9.096 | 8.786 | 8.866 | 24,856 | +0.03(+0.35%) |
Oct 28, 2019 | 8.724 | 8.848 | 8.724 | 8.835 | 103,163 | +0.15(+1.68%) |
Oct 25, 2019 | 8.662 | 8.732 | 8.662 | 8.689 | 12,871 | -0.03(-0.30%) |
Oct 24, 2019 | 8.715 | 8.715 | 8.715 | 8.715 | 794 | -0.01(-0.11%) |
Oct 23, 2019 | 8.725 | 8.725 | 8.725 | 56 | +0.00(+0.00%) | |
Oct 22, 2019 | 8.787 | 8.787 | 8.725 | 8.725 | 290 | -0.03(-0.30%) |
Oct 21, 2019 | 8.751 | 8.751 | 8.751 | 75 | +0.00(+0.00%) | |
Oct 18, 2019 | 8.751 | 8.751 | 8.751 | 8.751 | 1,467 | +0.03(+0.30%) |
Oct 17, 2019 | 8.724 | 8.724 | 8.724 | 8.724 | 546 | -0.01(-0.10%) |
Oct 16, 2019 | 8.755 | 8.755 | 8.733 | 8.733 | 377 | +0.00(+0.00%) |
Oct 15, 2019 | 8.764 | 8.764 | 8.733 | 8.733 | 275 | +0.01(+0.10%) |
Oct 14, 2019 | 8.724 | 8.724 | 8.724 | 8.724 | 3,573 | -0.03(-0.30%) |
Oct 11, 2019 | 8.751 | 8.751 | 8.751 | 8.751 | 112 | +0.05(+0.61%) |
Oct 10, 2019 | 8.760 | 8.795 | 8.698 | 8.698 | 996 | +0.00(+0.00%) |
Oct 09, 2019 | 8.698 | 8.698 | 8.698 | 72 | +0.00(+0.00%) | |
Oct 08, 2019 | 8.698 | 8.698 | 8.698 | 67 | +0.00(+0.00%) | |
Oct 07, 2019 | 8.839 | 8.893 | 8.698 | 8.698 | 1,782 | -0.15(-1.75%) |
Oct 04, 2019 | 8.769 | 8.853 | 8.769 | 8.853 | 7,225 | +0.17(+1.99%) |
Oct 03, 2019 | 8.680 | 8.680 | 8.680 | 28 | +0.00(+0.00%) | |
Oct 02, 2019 | 8.733 | 8.769 | 8.680 | 8.680 | 4,012 | -0.09(-1.01%) |