Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.618 | 9.836 | 9.526 | 9.720 | 3,287,987 | -0.01(-0.10%) |
Dec 30, 2019 | 9.692 | 9.924 | 9.692 | 9.729 | 2,817,071 | +0.10(+1.06%) |
Dec 27, 2019 | 9.766 | 9.822 | 9.563 | 9.628 | 2,289,211 | -0.09(-0.95%) |
Dec 26, 2019 | 9.813 | 9.933 | 9.692 | 9.720 | 1,617,036 | -0.02(-0.19%) |
Dec 24, 2019 | 9.878 | 9.998 | 9.711 | 9.739 | 1,334,617 | -0.13(-1.31%) |
Dec 23, 2019 | 9.322 | 9.910 | 9.322 | 9.868 | 4,311,088 | +0.54(+5.75%) |
Dec 20, 2019 | 9.257 | 9.359 | 9.211 | 9.331 | 7,960,822 | +0.03(+0.30%) |
Dec 19, 2019 | 9.239 | 9.456 | 9.239 | 9.304 | 4,028,494 | +0.05(+0.50%) |
Dec 18, 2019 | 9.322 | 9.396 | 9.146 | 9.257 | 5,772,049 | -0.09(-0.94%) |
Dec 17, 2019 | 9.470 | 9.637 | 9.271 | 9.345 | 6,758,864 | -0.05(-0.54%) |
Dec 16, 2019 | 9.433 | 9.609 | 9.294 | 9.396 | 5,507,025 | +0.09(+0.99%) |
Dec 13, 2019 | 9.331 | 9.554 | 9.179 | 9.304 | 4,445,664 | -0.31(-3.18%) |
Dec 12, 2019 | 9.378 | 9.674 | 9.322 | 9.609 | 4,284,318 | +0.28(+2.98%) |
Dec 11, 2019 | 9.239 | 9.415 | 9.211 | 9.331 | 2,760,397 | +0.09(+1.00%) |
Dec 10, 2019 | 9.137 | 9.313 | 9.072 | 9.239 | 4,831,540 | +0.14(+1.53%) |
Dec 09, 2019 | 8.924 | 9.220 | 8.896 | 9.100 | 4,209,346 | +0.06(+0.72%) |
Dec 06, 2019 | 8.415 | 9.091 | 8.415 | 9.035 | 4,599,380 | +0.67(+7.96%) |
Dec 05, 2019 | 8.702 | 8.757 | 8.304 | 8.369 | 6,227,285 | -0.24(-2.80%) |
Dec 04, 2019 | 8.387 | 8.744 | 8.387 | 8.609 | 4,496,645 | +0.36(+4.38%) |
Dec 03, 2019 | 8.027 | 8.442 | 7.972 | 8.248 | 4,836,358 | -0.18(-2.19%) |
Dec 02, 2019 | 8.350 | 8.525 | 8.128 | 8.433 | 2,557,095 | +0.19(+2.35%) |
Nov 29, 2019 | 8.313 | 8.396 | 8.064 | 8.239 | 1,991,219 | -0.22(-2.61%) |
Nov 27, 2019 | 8.018 | 8.516 | 7.972 | 8.460 | 3,421,455 | +0.41(+5.15%) |
Nov 26, 2019 | 8.396 | 8.442 | 7.995 | 8.046 | 2,994,776 | -0.40(-4.69%) |
Nov 25, 2019 | 8.258 | 8.502 | 8.230 | 8.442 | 3,201,364 | +0.13(+1.55%) |
Nov 22, 2019 | 8.258 | 8.363 | 8.087 | 8.313 | 3,398,668 | +0.15(+1.81%) |
Nov 21, 2019 | 7.861 | 8.188 | 7.723 | 8.165 | 3,701,658 | +0.35(+4.48%) |
Nov 20, 2019 | 7.585 | 8.101 | 7.557 | 7.815 | 4,852,404 | +0.01(+0.12%) |
Nov 19, 2019 | 7.824 | 7.926 | 7.695 | 7.806 | 2,504,111 | -0.09(-1.17%) |
Nov 18, 2019 | 7.953 | 7.981 | 7.723 | 7.898 | 3,725,069 | -0.18(-2.17%) |
Nov 15, 2019 | 7.843 | 8.133 | 7.811 | 8.073 | 3,310,777 | +0.27(+3.42%) |
Nov 14, 2019 | 7.944 | 8.087 | 7.769 | 7.806 | 3,304,485 | -0.10(-1.28%) |
Nov 13, 2019 | 8.211 | 8.211 | 7.834 | 7.907 | 3,347,542 | -0.42(-5.09%) |
Nov 12, 2019 | 8.433 | 8.617 | 8.211 | 8.331 | 3,628,205 | -0.08(-0.99%) |
Nov 11, 2019 | 8.276 | 8.460 | 8.138 | 8.414 | 2,694,238 | -0.02(-0.22%) |
Nov 08, 2019 | 8.202 | 8.451 | 8.092 | 8.433 | 3,721,586 | +0.08(+0.99%) |
Nov 07, 2019 | 8.442 | 8.681 | 8.239 | 8.350 | 4,999,953 | +0.15(+1.80%) |
Nov 06, 2019 | 8.571 | 8.728 | 8.175 | 8.202 | 4,092,904 | -0.45(-5.22%) |
Nov 05, 2019 | 9.059 | 9.133 | 8.543 | 8.654 | 6,713,723 | -0.31(-3.49%) |
Nov 04, 2019 | 8.414 | 9.050 | 8.304 | 8.967 | 6,195,541 | +0.74(+8.96%) |
Nov 01, 2019 | 7.787 | 8.267 | 7.677 | 8.230 | 5,652,150 | +0.56(+7.33%) |
Oct 31, 2019 | 7.751 | 7.898 | 7.419 | 7.668 | 4,622,772 | -0.14(-1.77%) |
Oct 30, 2019 | 8.774 | 8.774 | 7.751 | 7.806 | 4,501,241 | -0.66(-7.83%) |
Oct 29, 2019 | 8.147 | 8.525 | 7.981 | 8.469 | 3,875,694 | +0.26(+3.14%) |
Oct 28, 2019 | 8.562 | 8.654 | 8.175 | 8.211 | 4,611,679 | -0.26(-3.05%) |
Oct 25, 2019 | 7.843 | 8.469 | 7.843 | 8.469 | 6,656,277 | +0.58(+7.36%) |
Oct 24, 2019 | 7.944 | 8.184 | 7.520 | 7.889 | 7,950,825 | -0.06(-0.81%) |
Oct 23, 2019 | 7.843 | 8.230 | 7.539 | 7.953 | 6,633,976 | +0.06(+0.82%) |
Oct 22, 2019 | 7.649 | 8.027 | 7.456 | 7.889 | 5,451,920 | +0.24(+3.13%) |
Oct 21, 2019 | 7.207 | 7.769 | 7.179 | 7.649 | 4,375,646 | +0.43(+6.00%) |
Oct 18, 2019 | 7.170 | 7.460 | 7.133 | 7.216 | 6,567,518 | +0.05(+0.64%) |
Oct 17, 2019 | 7.225 | 7.336 | 7.069 | 7.170 | 3,865,451 | -0.06(-0.77%) |
Oct 16, 2019 | 7.345 | 7.539 | 7.142 | 7.225 | 4,597,970 | -0.12(-1.69%) |
Oct 15, 2019 | 7.483 | 7.658 | 7.299 | 7.350 | 3,987,844 | -0.16(-2.15%) |
Oct 14, 2019 | 7.428 | 7.603 | 7.115 | 7.511 | 4,206,343 | -0.10(-1.27%) |
Oct 11, 2019 | 7.354 | 7.695 | 7.354 | 7.608 | 3,260,864 | +0.35(+4.76%) |
Oct 10, 2019 | 7.299 | 7.400 | 7.078 | 7.262 | 2,485,160 | +0.05(+0.64%) |
Oct 09, 2019 | 7.391 | 7.437 | 7.188 | 7.216 | 2,834,467 | -0.07(-1.01%) |
Oct 08, 2019 | 7.096 | 7.511 | 7.087 | 7.290 | 3,122,124 | -0.09(-1.25%) |
Oct 07, 2019 | 7.695 | 7.787 | 7.373 | 7.382 | 6,026,784 | -0.25(-3.32%) |
Oct 04, 2019 | 7.677 | 7.751 | 7.447 | 7.635 | 3,486,017 | +0.00(+0.00%) |
Oct 03, 2019 | 7.364 | 7.649 | 7.235 | 7.635 | 4,656,334 | +0.13(+1.78%) |
Oct 02, 2019 | 7.686 | 7.926 | 7.437 | 7.502 | 5,033,480 | -0.20(-2.63%) |