Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.450 | 9.975 | 9.400 | 9.890 | 358,100 | +0.44(+4.66%) |
Dec 30, 2019 | 9.500 | 9.530 | 9.375 | 9.450 | 346,100 | -0.03(-0.32%) |
Dec 27, 2019 | 9.850 | 9.970 | 9.360 | 9.480 | 227,200 | -0.35(-3.56%) |
Dec 26, 2019 | 9.880 | 9.930 | 9.690 | 9.830 | 172,481 | -0.02(-0.20%) |
Dec 24, 2019 | 9.960 | 10.02 | 9.780 | 9.850 | 86,000 | -0.09(-0.91%) |
Dec 23, 2019 | 10.18 | 10.18 | 9.840 | 9.940 | 263,249 | -0.17(-1.68%) |
Dec 20, 2019 | 10.28 | 10.35 | 10.02 | 10.11 | 864,300 | -0.10(-0.93%) |
Dec 19, 2019 | 10.31 | 10.52 | 10.05 | 10.21 | 387,386 | -0.10(-0.92%) |
Dec 18, 2019 | 10.20 | 10.52 | 10.18 | 10.30 | 356,333 | +0.10(+0.98%) |
Dec 17, 2019 | 9.450 | 10.22 | 9.410 | 10.20 | 463,875 | +0.76(+8.11%) |
Dec 16, 2019 | 9.280 | 9.551 | 9.210 | 9.435 | 432,398 | +0.21(+2.33%) |
Dec 13, 2019 | 9.260 | 9.290 | 9.060 | 9.220 | 223,200 | -0.01(-0.11%) |
Dec 12, 2019 | 9.340 | 9.620 | 9.200 | 9.230 | 199,361 | -0.08(-0.86%) |
Dec 11, 2019 | 9.600 | 9.600 | 9.240 | 9.310 | 221,036 | -0.28(-2.92%) |
Dec 10, 2019 | 9.550 | 9.600 | 9.400 | 9.590 | 148,525 | +0.00(+0.00%) |
Dec 09, 2019 | 9.660 | 9.770 | 9.450 | 9.590 | 203,839 | -0.07(-0.72%) |
Dec 06, 2019 | 9.550 | 9.700 | 9.520 | 9.660 | 236,400 | +0.16(+1.68%) |
Dec 05, 2019 | 9.590 | 9.680 | 9.355 | 9.500 | 218,007 | -0.05(-0.52%) |
Dec 04, 2019 | 9.860 | 9.940 | 9.480 | 9.550 | 219,837 | -0.27(-2.75%) |
Dec 03, 2019 | 9.760 | 9.850 | 9.490 | 9.820 | 218,472 | -0.06(-0.61%) |
Dec 02, 2019 | 9.900 | 10.01 | 9.700 | 9.880 | 233,020 | -0.02(-0.20%) |
Nov 29, 2019 | 9.920 | 10.01 | 9.745 | 9.900 | 151,300 | +0.13(+1.33%) |
Nov 27, 2019 | 9.640 | 9.890 | 9.520 | 9.770 | 219,400 | +0.15(+1.56%) |
Nov 26, 2019 | 9.670 | 9.910 | 9.530 | 9.620 | 434,861 | +0.04(+0.42%) |
Nov 25, 2019 | 9.210 | 9.635 | 9.145 | 9.580 | 343,478 | +0.36(+3.85%) |
Nov 22, 2019 | 9.000 | 9.370 | 8.910 | 9.225 | 241,300 | +0.31(+3.54%) |
Nov 21, 2019 | 8.800 | 8.940 | 8.600 | 8.910 | 250,031 | +0.15(+1.71%) |
Nov 20, 2019 | 8.900 | 8.920 | 8.680 | 8.760 | 328,373 | -0.22(-2.45%) |
Nov 19, 2019 | 9.290 | 9.310 | 8.875 | 8.980 | 303,594 | -0.31(-3.39%) |
Nov 18, 2019 | 9.280 | 9.410 | 9.110 | 9.295 | 256,201 | +0.01(+0.05%) |
Nov 15, 2019 | 9.370 | 9.490 | 9.250 | 9.290 | 299,500 | +0.00(+0.00%) |
Nov 14, 2019 | 9.220 | 9.400 | 9.220 | 9.290 | 316,446 | +0.05(+0.54%) |
Nov 13, 2019 | 9.320 | 9.380 | 9.200 | 9.240 | 317,642 | -0.13(-1.39%) |
Nov 12, 2019 | 9.490 | 9.640 | 9.260 | 9.370 | 485,379 | -0.16(-1.63%) |
Nov 11, 2019 | 9.570 | 9.600 | 9.400 | 9.525 | 274,876 | -0.13(-1.40%) |
Nov 08, 2019 | 9.840 | 9.850 | 9.600 | 9.660 | 299,000 | -0.10(-1.02%) |
Nov 07, 2019 | 9.520 | 9.930 | 9.330 | 9.760 | 348,855 | +0.23(+2.41%) |
Nov 06, 2019 | 8.460 | 9.870 | 8.460 | 9.530 | 677,197 | +0.06(+0.63%) |
Nov 05, 2019 | 9.180 | 9.590 | 9.170 | 9.470 | 331,584 | +0.24(+2.60%) |
Nov 04, 2019 | 9.160 | 9.450 | 9.060 | 9.230 | 315,515 | +0.10(+1.10%) |
Nov 01, 2019 | 8.710 | 9.240 | 8.630 | 9.130 | 277,400 | +0.54(+6.22%) |
Oct 31, 2019 | 8.950 | 8.950 | 8.540 | 8.595 | 215,648 | -0.37(-4.07%) |
Oct 30, 2019 | 9.100 | 9.100 | 8.660 | 8.960 | 163,674 | -0.16(-1.75%) |
Oct 29, 2019 | 8.870 | 9.310 | 8.850 | 9.120 | 176,746 | +0.26(+2.93%) |
Oct 28, 2019 | 8.850 | 8.920 | 8.660 | 8.860 | 222,286 | +0.04(+0.45%) |
Oct 25, 2019 | 8.520 | 8.900 | 8.520 | 8.820 | 181,500 | +0.30(+3.52%) |
Oct 24, 2019 | 8.990 | 9.035 | 8.470 | 8.520 | 238,355 | -0.49(-5.44%) |
Oct 23, 2019 | 8.740 | 9.160 | 8.580 | 9.010 | 229,053 | +0.22(+2.50%) |
Oct 22, 2019 | 8.600 | 8.860 | 8.530 | 8.790 | 218,414 | +0.14(+1.62%) |
Oct 21, 2019 | 8.660 | 8.890 | 8.590 | 8.650 | 277,730 | +0.06(+0.70%) |
Oct 18, 2019 | 8.840 | 8.880 | 8.530 | 8.590 | 301,700 | -0.30(-3.37%) |
Oct 17, 2019 | 8.810 | 9.030 | 8.733 | 8.890 | 248,874 | +0.12(+1.43%) |
Oct 16, 2019 | 8.670 | 8.800 | 8.290 | 8.765 | 428,745 | +0.13(+1.56%) |
Oct 15, 2019 | 8.560 | 8.770 | 8.290 | 8.630 | 349,400 | +0.03(+0.35%) |
Oct 14, 2019 | 9.080 | 9.080 | 8.320 | 8.600 | 396,999 | -0.47(-5.23%) |
Oct 11, 2019 | 9.190 | 9.540 | 9.070 | 9.075 | 189,500 | -0.12(-1.25%) |
Oct 10, 2019 | 9.450 | 9.520 | 9.070 | 9.190 | 162,525 | -0.26(-2.75%) |
Oct 09, 2019 | 9.680 | 9.850 | 9.420 | 9.450 | 175,055 | -0.20(-2.02%) |
Oct 08, 2019 | 9.700 | 9.880 | 9.585 | 9.645 | 168,549 | -0.17(-1.68%) |
Oct 07, 2019 | 9.900 | 10.11 | 9.780 | 9.810 | 139,679 | -0.12(-1.16%) |
Oct 04, 2019 | 9.920 | 9.940 | 9.785 | 9.925 | 224,800 | +0.01(+0.10%) |
Oct 03, 2019 | 10.22 | 10.22 | 9.790 | 9.915 | 201,707 | -0.31(-2.98%) |
Oct 02, 2019 | 10.23 | 10.40 | 10.02 | 10.22 | 164,908 | -0.09(-0.87%) |