Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.621 | 9.838 | 9.528 | 9.723 | 3,287,127 | -0.01(-0.10%) |
Dec 30, 2019 | 9.695 | 9.926 | 9.695 | 9.732 | 2,816,333 | +0.10(+1.06%) |
Dec 27, 2019 | 9.769 | 9.825 | 9.565 | 9.630 | 2,288,612 | -0.09(-0.95%) |
Dec 26, 2019 | 9.815 | 9.936 | 9.695 | 9.723 | 1,616,613 | -0.02(-0.19%) |
Dec 24, 2019 | 9.880 | 10.00 | 9.713 | 9.741 | 1,334,268 | -0.13(-1.31%) |
Dec 23, 2019 | 9.325 | 9.913 | 9.325 | 9.871 | 4,309,960 | +0.54(+5.75%) |
Dec 20, 2019 | 9.260 | 9.362 | 9.213 | 9.334 | 7,958,739 | +0.03(+0.30%) |
Dec 19, 2019 | 9.241 | 9.459 | 9.241 | 9.306 | 4,027,440 | +0.05(+0.50%) |
Dec 18, 2019 | 9.325 | 9.399 | 9.149 | 9.260 | 5,770,538 | -0.09(-0.94%) |
Dec 17, 2019 | 9.473 | 9.639 | 9.274 | 9.348 | 6,757,095 | -0.05(-0.54%) |
Dec 16, 2019 | 9.436 | 9.612 | 9.297 | 9.399 | 5,505,584 | +0.09(+0.99%) |
Dec 13, 2019 | 9.334 | 9.556 | 9.181 | 9.306 | 4,444,500 | -0.31(-3.18%) |
Dec 12, 2019 | 9.380 | 9.676 | 9.325 | 9.612 | 4,283,197 | +0.28(+2.98%) |
Dec 11, 2019 | 9.241 | 9.417 | 9.213 | 9.334 | 2,759,674 | +0.09(+1.00%) |
Dec 10, 2019 | 9.139 | 9.315 | 9.075 | 9.241 | 4,830,276 | +0.14(+1.53%) |
Dec 09, 2019 | 8.926 | 9.223 | 8.899 | 9.102 | 4,208,245 | +0.06(+0.72%) |
Dec 06, 2019 | 8.417 | 9.093 | 8.417 | 9.038 | 4,598,176 | +0.67(+7.96%) |
Dec 05, 2019 | 8.704 | 8.760 | 8.306 | 8.371 | 6,225,656 | -0.24(-2.80%) |
Dec 04, 2019 | 8.389 | 8.746 | 8.389 | 8.612 | 4,495,468 | +0.36(+4.38%) |
Dec 03, 2019 | 8.029 | 8.444 | 7.974 | 8.250 | 4,835,092 | -0.18(-2.19%) |
Dec 02, 2019 | 8.352 | 8.527 | 8.131 | 8.435 | 2,556,425 | +0.19(+2.35%) |
Nov 29, 2019 | 8.315 | 8.398 | 8.066 | 8.241 | 1,990,697 | -0.22(-2.61%) |
Nov 27, 2019 | 8.020 | 8.518 | 7.974 | 8.462 | 3,420,559 | +0.41(+5.15%) |
Nov 26, 2019 | 8.398 | 8.444 | 7.997 | 8.048 | 2,993,991 | -0.40(-4.69%) |
Nov 25, 2019 | 8.260 | 8.504 | 8.232 | 8.444 | 3,200,526 | +0.13(+1.55%) |
Nov 22, 2019 | 8.260 | 8.366 | 8.089 | 8.315 | 3,397,778 | +0.15(+1.81%) |
Nov 21, 2019 | 7.863 | 8.191 | 7.725 | 8.167 | 3,700,689 | +0.35(+4.48%) |
Nov 20, 2019 | 7.587 | 8.103 | 7.559 | 7.817 | 4,851,133 | +0.01(+0.12%) |
Nov 19, 2019 | 7.826 | 7.928 | 7.697 | 7.808 | 2,503,455 | -0.09(-1.17%) |
Nov 18, 2019 | 7.955 | 7.984 | 7.725 | 7.900 | 3,724,094 | -0.18(-2.17%) |
Nov 15, 2019 | 7.845 | 8.135 | 7.813 | 8.075 | 3,309,911 | +0.27(+3.42%) |
Nov 14, 2019 | 7.946 | 8.089 | 7.771 | 7.808 | 3,303,620 | -0.10(-1.28%) |
Nov 13, 2019 | 8.214 | 8.214 | 7.836 | 7.909 | 3,346,665 | -0.42(-5.09%) |
Nov 12, 2019 | 8.435 | 8.619 | 8.214 | 8.333 | 3,627,255 | -0.08(-0.99%) |
Nov 11, 2019 | 8.278 | 8.462 | 8.140 | 8.416 | 2,693,533 | -0.02(-0.22%) |
Nov 08, 2019 | 8.204 | 8.453 | 8.094 | 8.435 | 3,720,612 | +0.08(+0.99%) |
Nov 07, 2019 | 8.444 | 8.684 | 8.241 | 8.352 | 4,998,644 | +0.15(+1.80%) |
Nov 06, 2019 | 8.573 | 8.730 | 8.177 | 8.204 | 4,091,832 | -0.45(-5.22%) |
Nov 05, 2019 | 9.062 | 9.135 | 8.545 | 8.656 | 6,711,966 | -0.31(-3.49%) |
Nov 04, 2019 | 8.416 | 9.052 | 8.306 | 8.969 | 6,193,919 | +0.74(+8.96%) |
Nov 01, 2019 | 7.790 | 8.269 | 7.679 | 8.232 | 5,650,670 | +0.56(+7.33%) |
Oct 31, 2019 | 7.753 | 7.900 | 7.421 | 7.670 | 4,621,562 | -0.14(-1.77%) |
Oct 30, 2019 | 8.776 | 8.776 | 7.753 | 7.808 | 4,500,063 | -0.66(-7.83%) |
Oct 29, 2019 | 8.149 | 8.527 | 7.983 | 8.472 | 3,874,679 | +0.26(+3.14%) |
Oct 28, 2019 | 8.564 | 8.656 | 8.177 | 8.214 | 4,610,472 | -0.26(-3.05%) |
Oct 25, 2019 | 7.845 | 8.472 | 7.845 | 8.472 | 6,654,535 | +0.58(+7.36%) |
Oct 24, 2019 | 7.946 | 8.186 | 7.522 | 7.891 | 7,948,743 | -0.06(-0.81%) |
Oct 23, 2019 | 7.845 | 8.232 | 7.541 | 7.955 | 6,632,239 | +0.06(+0.82%) |
Oct 22, 2019 | 7.651 | 8.029 | 7.458 | 7.891 | 5,450,493 | +0.24(+3.13%) |
Oct 21, 2019 | 7.209 | 7.771 | 7.181 | 7.651 | 4,374,501 | +0.43(+6.00%) |
Oct 18, 2019 | 7.172 | 7.462 | 7.135 | 7.218 | 6,565,799 | +0.05(+0.64%) |
Oct 17, 2019 | 7.227 | 7.338 | 7.070 | 7.172 | 3,864,439 | -0.06(-0.77%) |
Oct 16, 2019 | 7.347 | 7.541 | 7.144 | 7.227 | 4,596,766 | -0.12(-1.69%) |
Oct 15, 2019 | 7.485 | 7.660 | 7.301 | 7.352 | 3,986,800 | -0.16(-2.15%) |
Oct 14, 2019 | 7.430 | 7.605 | 7.117 | 7.513 | 4,205,242 | -0.10(-1.27%) |
Oct 11, 2019 | 7.356 | 7.697 | 7.356 | 7.610 | 3,260,010 | +0.35(+4.76%) |
Oct 10, 2019 | 7.301 | 7.402 | 7.080 | 7.264 | 2,484,509 | +0.05(+0.64%) |
Oct 09, 2019 | 7.393 | 7.439 | 7.190 | 7.218 | 2,833,725 | -0.07(-1.01%) |
Oct 08, 2019 | 7.098 | 7.513 | 7.089 | 7.292 | 3,121,307 | -0.09(-1.25%) |
Oct 07, 2019 | 7.697 | 7.790 | 7.375 | 7.384 | 6,025,206 | -0.25(-3.32%) |
Oct 04, 2019 | 7.679 | 7.753 | 7.448 | 7.637 | 3,485,104 | +0.00(+0.00%) |
Oct 03, 2019 | 7.365 | 7.651 | 7.236 | 7.637 | 4,655,115 | +0.13(+1.78%) |
Oct 02, 2019 | 7.688 | 7.928 | 7.439 | 7.504 | 5,032,162 | -0.20(-2.63%) |