Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.03 | 10.08 | 9.997 | 10.06 | 280,326 | -0.00(-0.04%) |
Dec 30, 2019 | 10.09 | 10.12 | 10.00 | 10.06 | 215,996 | +0.03(+0.27%) |
Dec 27, 2019 | 10.09 | 10.20 | 9.950 | 10.04 | 304,048 | -0.05(-0.54%) |
Dec 26, 2019 | 10.08 | 10.12 | 10.04 | 10.09 | 221,219 | +0.01(+0.08%) |
Dec 24, 2019 | 10.16 | 10.16 | 10.04 | 10.08 | 195,386 | -0.07(-0.70%) |
Dec 23, 2019 | 10.22 | 10.26 | 10.10 | 10.15 | 277,458 | -0.08(-0.77%) |
Dec 20, 2019 | 10.19 | 10.29 | 10.07 | 10.23 | 3,092,266 | +0.05(+0.46%) |
Dec 19, 2019 | 10.30 | 10.30 | 10.11 | 10.19 | 573,927 | -0.05(-0.46%) |
Dec 18, 2019 | 10.19 | 10.26 | 10.15 | 10.23 | 536,288 | +0.05(+0.54%) |
Dec 17, 2019 | 10.11 | 10.19 | 10.06 | 10.18 | 776,670 | +0.09(+0.85%) |
Dec 16, 2019 | 10.02 | 10.19 | 10.02 | 10.09 | 965,251 | +0.13(+1.26%) |
Dec 13, 2019 | 9.934 | 9.989 | 9.848 | 9.966 | 772,110 | +0.05(+0.55%) |
Dec 12, 2019 | 9.723 | 9.958 | 9.723 | 9.911 | 505,584 | +0.23(+2.35%) |
Dec 11, 2019 | 9.668 | 9.715 | 9.613 | 9.683 | 474,596 | +0.04(+0.41%) |
Dec 10, 2019 | 9.629 | 9.738 | 9.613 | 9.644 | 474,944 | +0.02(+0.16%) |
Dec 09, 2019 | 9.660 | 9.754 | 9.605 | 9.629 | 371,764 | -0.05(-0.49%) |
Dec 06, 2019 | 9.785 | 9.840 | 9.613 | 9.676 | 433,371 | +0.00(+0.00%) |
Dec 05, 2019 | 9.644 | 9.742 | 9.574 | 9.676 | 261,753 | +0.02(+0.16%) |
Dec 04, 2019 | 9.660 | 9.730 | 9.636 | 9.660 | 263,591 | +0.06(+0.65%) |
Dec 03, 2019 | 9.636 | 9.644 | 9.495 | 9.597 | 169,788 | -0.13(-1.37%) |
Dec 02, 2019 | 9.840 | 9.895 | 9.707 | 9.730 | 210,354 | -0.07(-0.72%) |
Nov 29, 2019 | 9.840 | 9.927 | 9.770 | 9.801 | 108,024 | -0.09(-0.95%) |
Nov 27, 2019 | 9.825 | 9.919 | 9.766 | 9.895 | 215,792 | +0.13(+1.37%) |
Nov 26, 2019 | 9.840 | 9.879 | 9.738 | 9.762 | 340,635 | -0.09(-0.95%) |
Nov 25, 2019 | 9.699 | 9.879 | 9.683 | 9.856 | 312,323 | +0.16(+1.62%) |
Nov 22, 2019 | 9.660 | 9.730 | 9.621 | 9.699 | 183,526 | +0.03(+0.32%) |
Nov 21, 2019 | 9.785 | 9.785 | 9.582 | 9.668 | 157,878 | -0.08(-0.80%) |
Nov 20, 2019 | 9.723 | 9.809 | 9.629 | 9.746 | 305,308 | -0.02(-0.16%) |
Nov 19, 2019 | 9.911 | 9.923 | 9.730 | 9.762 | 445,131 | -0.09(-0.95%) |
Nov 18, 2019 | 9.801 | 9.864 | 9.699 | 9.856 | 183,358 | +0.05(+0.56%) |
Nov 15, 2019 | 9.840 | 9.856 | 9.778 | 9.801 | 314,379 | +0.01(+0.08%) |
Nov 14, 2019 | 9.715 | 9.879 | 9.644 | 9.793 | 304,586 | +0.05(+0.56%) |
Nov 13, 2019 | 9.683 | 9.762 | 9.629 | 9.738 | 618,725 | -0.03(-0.32%) |
Nov 12, 2019 | 9.707 | 9.785 | 9.652 | 9.770 | 217,559 | +0.08(+0.81%) |
Nov 11, 2019 | 9.676 | 9.770 | 9.652 | 9.691 | 301,755 | +0.02(+0.24%) |
Nov 08, 2019 | 9.715 | 9.738 | 9.582 | 9.668 | 120,650 | -0.04(-0.40%) |
Nov 07, 2019 | 9.660 | 9.793 | 9.621 | 9.707 | 217,204 | +0.12(+1.23%) |
Nov 06, 2019 | 9.574 | 9.613 | 9.495 | 9.589 | 258,447 | +0.00(+0.00%) |
Nov 05, 2019 | 9.746 | 9.825 | 9.550 | 9.589 | 413,191 | -0.16(-1.61%) |
Nov 04, 2019 | 9.746 | 9.746 | 9.676 | 9.746 | 588,923 | +0.09(+0.97%) |
Nov 01, 2019 | 9.419 | 9.652 | 9.365 | 9.652 | 1,596,362 | +0.32(+3.41%) |
Oct 31, 2019 | 9.241 | 9.349 | 9.194 | 9.334 | 327,558 | +0.03(+0.29%) |
Oct 30, 2019 | 9.287 | 9.373 | 9.186 | 9.307 | 387,600 | -0.00(-0.04%) |
Oct 29, 2019 | 9.202 | 9.318 | 9.202 | 9.310 | 323,345 | +0.11(+1.18%) |
Oct 28, 2019 | 8.899 | 9.225 | 8.899 | 9.202 | 475,188 | +0.33(+3.67%) |
Oct 25, 2019 | 8.961 | 9.155 | 8.837 | 8.876 | 183,898 | -0.03(-0.35%) |
Oct 24, 2019 | 9.116 | 9.116 | 8.829 | 8.907 | 585,760 | -0.16(-1.71%) |
Oct 23, 2019 | 9.077 | 9.155 | 9.004 | 9.062 | 190,844 | -0.04(-0.43%) |
Oct 22, 2019 | 8.969 | 9.186 | 8.945 | 9.101 | 288,989 | +0.11(+1.21%) |
Oct 21, 2019 | 9.031 | 9.109 | 8.965 | 8.992 | 219,462 | +0.06(+0.70%) |
Oct 18, 2019 | 8.945 | 9.023 | 8.899 | 8.930 | 300,058 | -0.04(-0.43%) |
Oct 17, 2019 | 8.891 | 8.984 | 8.845 | 8.969 | 249,970 | +0.12(+1.40%) |
Oct 16, 2019 | 8.775 | 8.891 | 8.744 | 8.845 | 509,266 | +0.09(+1.02%) |
Oct 15, 2019 | 8.782 | 8.860 | 8.705 | 8.755 | 185,476 | +0.04(+0.49%) |
Oct 14, 2019 | 8.775 | 8.786 | 8.705 | 8.713 | 105,317 | -0.11(-1.23%) |
Oct 11, 2019 | 8.837 | 8.953 | 8.813 | 8.821 | 149,771 | +0.12(+1.34%) |
Oct 10, 2019 | 8.720 | 8.837 | 8.697 | 8.705 | 115,270 | +0.03(+0.31%) |
Oct 09, 2019 | 8.736 | 8.736 | 8.619 | 8.678 | 162,658 | +0.03(+0.31%) |
Oct 08, 2019 | 8.751 | 8.782 | 8.643 | 8.650 | 164,582 | -0.21(-2.37%) |
Oct 07, 2019 | 8.852 | 8.938 | 8.782 | 8.860 | 149,224 | -0.01(-0.09%) |
Oct 04, 2019 | 8.860 | 8.961 | 8.744 | 8.868 | 147,711 | +0.05(+0.62%) |
Oct 03, 2019 | 8.837 | 8.845 | 8.697 | 8.813 | 161,909 | -0.02(-0.26%) |
Oct 02, 2019 | 8.845 | 8.938 | 8.728 | 8.837 | 163,354 | -0.05(-0.52%) |