Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.52 | 11.03 | 10.43 | 10.80 | 2,413,989 | +0.13(+1.26%) |
Dec 30, 2019 | 10.52 | 10.87 | 10.50 | 10.67 | 2,387,283 | +0.21(+2.02%) |
Dec 27, 2019 | 10.78 | 10.82 | 10.41 | 10.45 | 2,191,375 | -0.25(-2.33%) |
Dec 26, 2019 | 10.63 | 10.80 | 10.59 | 10.70 | 1,386,778 | +0.18(+1.74%) |
Dec 24, 2019 | 10.51 | 10.63 | 10.38 | 10.52 | 1,173,326 | +0.08(+0.74%) |
Dec 23, 2019 | 10.17 | 10.54 | 10.13 | 10.44 | 2,785,465 | +0.24(+2.35%) |
Dec 20, 2019 | 10.44 | 10.45 | 10.03 | 10.20 | 5,196,190 | -0.19(-1.85%) |
Dec 19, 2019 | 10.28 | 10.63 | 10.20 | 10.40 | 2,393,170 | +0.11(+1.03%) |
Dec 18, 2019 | 9.897 | 10.34 | 9.733 | 10.29 | 2,604,879 | +0.38(+3.88%) |
Dec 17, 2019 | 9.493 | 10.05 | 9.378 | 9.906 | 4,536,812 | +0.51(+5.42%) |
Dec 16, 2019 | 9.051 | 9.493 | 9.032 | 9.397 | 7,135,639 | +0.51(+5.73%) |
Dec 13, 2019 | 9.243 | 9.503 | 8.864 | 8.888 | 4,117,987 | -0.33(-3.55%) |
Dec 12, 2019 | 9.032 | 9.253 | 8.955 | 9.215 | 7,925,254 | +0.27(+3.01%) |
Dec 11, 2019 | 9.234 | 9.349 | 8.907 | 8.946 | 2,612,675 | -0.34(-3.62%) |
Dec 10, 2019 | 9.243 | 9.445 | 9.138 | 9.282 | 2,378,535 | +0.06(+0.63%) |
Dec 09, 2019 | 8.609 | 9.349 | 8.552 | 9.224 | 5,263,431 | +0.44(+5.03%) |
Dec 06, 2019 | 8.090 | 8.845 | 8.081 | 8.782 | 4,489,634 | +0.70(+8.68%) |
Dec 05, 2019 | 8.292 | 8.436 | 7.898 | 8.081 | 3,361,537 | -0.08(-0.94%) |
Dec 04, 2019 | 7.889 | 8.359 | 7.821 | 8.158 | 2,755,655 | +0.44(+5.73%) |
Dec 03, 2019 | 7.783 | 7.850 | 7.475 | 7.716 | 3,111,488 | -0.18(-2.31%) |
Dec 02, 2019 | 8.110 | 8.359 | 7.812 | 7.898 | 3,671,891 | -0.09(-1.08%) |
Nov 29, 2019 | 8.215 | 8.513 | 7.946 | 7.985 | 1,538,833 | -0.43(-5.14%) |
Nov 27, 2019 | 8.263 | 8.484 | 8.119 | 8.417 | 2,174,411 | +0.16(+1.98%) |
Nov 26, 2019 | 8.580 | 8.580 | 8.177 | 8.254 | 2,793,559 | -0.36(-4.13%) |
Nov 25, 2019 | 8.273 | 8.638 | 8.119 | 8.609 | 2,836,941 | +0.34(+4.07%) |
Nov 22, 2019 | 8.263 | 8.436 | 7.951 | 8.273 | 3,303,923 | +0.05(+0.58%) |
Nov 21, 2019 | 8.138 | 8.292 | 7.917 | 8.225 | 3,241,120 | +0.18(+2.27%) |
Nov 20, 2019 | 8.158 | 8.465 | 7.898 | 8.042 | 4,141,645 | -0.12(-1.53%) |
Nov 19, 2019 | 8.436 | 8.436 | 8.129 | 8.167 | 2,756,737 | -0.30(-3.52%) |
Nov 18, 2019 | 8.696 | 8.720 | 8.273 | 8.465 | 3,275,845 | -0.37(-4.13%) |
Nov 15, 2019 | 8.590 | 8.936 | 8.571 | 8.830 | 2,219,683 | +0.31(+3.61%) |
Nov 14, 2019 | 8.955 | 9.119 | 8.369 | 8.523 | 3,398,233 | -0.33(-3.69%) |
Nov 13, 2019 | 9.195 | 9.416 | 8.821 | 8.850 | 3,494,321 | -0.48(-5.15%) |
Nov 12, 2019 | 9.464 | 9.551 | 9.119 | 9.330 | 3,051,398 | -0.02(-0.21%) |
Nov 11, 2019 | 9.119 | 9.527 | 9.003 | 9.349 | 3,966,176 | -0.08(-0.82%) |
Nov 08, 2019 | 9.128 | 9.503 | 8.811 | 9.426 | 2,965,891 | +0.08(+0.82%) |
Nov 07, 2019 | 9.503 | 9.666 | 9.205 | 9.349 | 3,952,950 | +0.20(+2.21%) |
Nov 06, 2019 | 9.263 | 9.733 | 8.936 | 9.147 | 5,914,210 | -0.20(-2.16%) |
Nov 05, 2019 | 9.349 | 10.01 | 9.205 | 9.349 | 5,109,759 | +0.10(+1.04%) |
Nov 04, 2019 | 8.292 | 9.359 | 8.273 | 9.253 | 7,543,897 | +1.20(+14.92%) |
Nov 01, 2019 | 7.677 | 8.158 | 7.490 | 8.052 | 5,705,007 | +0.52(+6.89%) |
Oct 31, 2019 | 7.639 | 7.802 | 7.379 | 7.533 | 4,354,239 | -0.11(-1.38%) |
Oct 30, 2019 | 8.119 | 8.148 | 7.514 | 7.639 | 4,613,206 | -0.38(-4.79%) |
Oct 29, 2019 | 7.735 | 8.177 | 7.620 | 8.023 | 3,189,792 | +0.14(+1.83%) |
Oct 28, 2019 | 7.956 | 8.158 | 7.711 | 7.879 | 3,424,094 | -0.10(-1.20%) |
Oct 25, 2019 | 7.408 | 7.985 | 7.317 | 7.975 | 4,300,428 | +0.53(+7.10%) |
Oct 24, 2019 | 7.658 | 7.668 | 7.322 | 7.447 | 3,195,197 | -0.17(-2.27%) |
Oct 23, 2019 | 7.114 | 7.777 | 6.846 | 7.620 | 4,877,702 | +0.45(+6.26%) |
Oct 22, 2019 | 6.923 | 7.242 | 6.536 | 7.171 | 4,973,398 | +0.30(+4.31%) |
Oct 21, 2019 | 6.856 | 7.047 | 6.684 | 6.875 | 4,320,277 | -0.01(-0.14%) |
Oct 18, 2019 | 7.285 | 7.343 | 6.884 | 6.884 | 3,361,096 | -0.41(-5.63%) |
Oct 17, 2019 | 7.324 | 7.553 | 7.123 | 7.295 | 3,657,397 | -0.07(-0.91%) |
Oct 16, 2019 | 7.534 | 7.758 | 7.305 | 7.362 | 4,245,137 | -0.26(-3.38%) |
Oct 15, 2019 | 7.362 | 7.944 | 7.161 | 7.620 | 4,212,877 | +0.19(+2.57%) |
Oct 14, 2019 | 7.706 | 7.791 | 7.161 | 7.429 | 3,703,747 | -0.46(-5.81%) |
Oct 11, 2019 | 7.868 | 8.183 | 7.706 | 7.887 | 4,503,909 | +0.16(+2.10%) |
Oct 10, 2019 | 8.087 | 8.116 | 7.438 | 7.725 | 5,158,282 | -0.43(-5.27%) |
Oct 09, 2019 | 8.336 | 8.364 | 7.963 | 8.154 | 4,729,229 | +0.00(+0.00%) |
Oct 08, 2019 | 8.431 | 8.546 | 8.102 | 8.154 | 4,184,606 | -0.45(-5.22%) |
Oct 07, 2019 | 8.584 | 8.718 | 8.278 | 8.603 | 3,289,617 | +0.05(+0.56%) |
Oct 04, 2019 | 8.431 | 8.660 | 8.245 | 8.555 | 3,733,515 | -0.02(-0.22%) |
Oct 03, 2019 | 8.183 | 8.746 | 8.107 | 8.574 | 4,842,644 | +0.28(+3.34%) |
Oct 02, 2019 | 8.565 | 8.851 | 8.212 | 8.298 | 4,274,476 | -0.32(-3.66%) |