Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.17 | 11.43 | 11.17 | 11.31 | 68,500 | +0.14(+1.25%) |
Dec 30, 2019 | 11.47 | 11.49 | 11.09 | 11.17 | 144,351 | -0.30(-2.62%) |
Dec 27, 2019 | 11.52 | 11.83 | 11.42 | 11.47 | 71,700 | -0.14(-1.21%) |
Dec 26, 2019 | 11.57 | 11.70 | 11.48 | 11.61 | 33,600 | +0.04(+0.35%) |
Dec 24, 2019 | 11.38 | 11.70 | 11.38 | 11.57 | 34,700 | +0.20(+1.76%) |
Dec 23, 2019 | 11.58 | 11.58 | 11.31 | 11.37 | 79,412 | -0.19(-1.64%) |
Dec 20, 2019 | 11.77 | 11.87 | 11.49 | 11.56 | 259,000 | -0.21(-1.78%) |
Dec 19, 2019 | 11.93 | 12.09 | 11.74 | 11.77 | 82,333 | -0.12(-1.01%) |
Dec 18, 2019 | 11.63 | 11.91 | 11.60 | 11.89 | 61,109 | +0.32(+2.77%) |
Dec 17, 2019 | 11.35 | 11.67 | 11.28 | 11.57 | 217,673 | +0.20(+1.76%) |
Dec 16, 2019 | 11.44 | 11.63 | 11.33 | 11.37 | 53,962 | -0.05(-0.44%) |
Dec 13, 2019 | 11.52 | 11.60 | 11.36 | 11.42 | 51,400 | -0.13(-1.13%) |
Dec 12, 2019 | 11.48 | 11.65 | 11.48 | 11.55 | 55,059 | +0.02(+0.17%) |
Dec 11, 2019 | 11.18 | 11.55 | 11.18 | 11.53 | 117,905 | +0.35(+3.13%) |
Dec 10, 2019 | 11.30 | 11.42 | 11.16 | 11.18 | 45,699 | -0.15(-1.32%) |
Dec 09, 2019 | 11.08 | 11.36 | 10.98 | 11.33 | 150,255 | +0.22(+1.98%) |
Dec 06, 2019 | 11.21 | 11.29 | 11.08 | 11.11 | 91,400 | -0.07(-0.63%) |
Dec 05, 2019 | 11.33 | 11.38 | 11.12 | 11.18 | 88,962 | -0.08(-0.67%) |
Dec 04, 2019 | 11.40 | 11.49 | 11.21 | 11.26 | 90,463 | -0.04(-0.40%) |
Dec 03, 2019 | 11.31 | 11.34 | 11.14 | 11.30 | 51,288 | -0.06(-0.53%) |
Dec 02, 2019 | 11.46 | 11.50 | 11.31 | 11.36 | 70,346 | -0.10(-0.87%) |
Nov 29, 2019 | 11.25 | 11.47 | 11.10 | 11.46 | 29,800 | +0.13(+1.15%) |
Nov 27, 2019 | 11.36 | 11.39 | 11.13 | 11.33 | 36,600 | +0.02(+0.13%) |
Nov 26, 2019 | 11.37 | 11.57 | 11.29 | 11.31 | 108,649 | -0.02(-0.13%) |
Nov 25, 2019 | 11.20 | 11.35 | 11.06 | 11.33 | 150,643 | +0.09(+0.80%) |
Nov 22, 2019 | 11.23 | 11.29 | 11.10 | 11.24 | 28,500 | +0.09(+0.81%) |
Nov 21, 2019 | 10.97 | 11.16 | 10.94 | 11.15 | 65,818 | +0.17(+1.50%) |
Nov 20, 2019 | 11.03 | 11.06 | 10.91 | 10.98 | 102,581 | -0.12(-1.04%) |
Nov 19, 2019 | 11.21 | 11.26 | 11.07 | 11.10 | 85,930 | -0.04(-0.36%) |
Nov 18, 2019 | 10.92 | 11.18 | 10.88 | 11.14 | 100,337 | +0.23(+2.11%) |
Nov 15, 2019 | 11.08 | 11.08 | 10.87 | 10.91 | 73,400 | -0.10(-0.91%) |
Nov 14, 2019 | 10.90 | 11.08 | 10.83 | 11.01 | 74,059 | +0.13(+1.19%) |
Nov 13, 2019 | 10.62 | 10.98 | 10.58 | 10.88 | 74,685 | +0.20(+1.87%) |
Nov 12, 2019 | 10.39 | 10.69 | 10.27 | 10.68 | 64,676 | +0.26(+2.50%) |
Nov 11, 2019 | 10.75 | 10.85 | 10.40 | 10.42 | 56,399 | -0.48(-4.40%) |
Nov 08, 2019 | 10.73 | 10.94 | 10.72 | 10.90 | 80,200 | +0.07(+0.65%) |
Nov 07, 2019 | 11.00 | 11.00 | 9.618 | 10.83 | 86,893 | +0.03(+0.28%) |
Nov 06, 2019 | 10.70 | 10.96 | 10.70 | 10.80 | 124,895 | +0.10(+0.93%) |
Nov 05, 2019 | 10.25 | 10.73 | 10.25 | 10.70 | 127,674 | +0.41(+3.98%) |
Nov 04, 2019 | 10.08 | 10.30 | 10.02 | 10.29 | 96,706 | +0.25(+2.49%) |
Nov 01, 2019 | 9.900 | 10.11 | 9.900 | 10.04 | 89,900 | +0.19(+1.93%) |
Oct 31, 2019 | 9.650 | 9.870 | 9.550 | 9.850 | 85,965 | +0.15(+1.55%) |
Oct 30, 2019 | 9.680 | 9.740 | 9.520 | 9.700 | 77,885 | -0.03(-0.31%) |
Oct 29, 2019 | 9.480 | 9.780 | 9.450 | 9.730 | 111,461 | +0.26(+2.75%) |
Oct 28, 2019 | 9.330 | 9.500 | 9.297 | 9.470 | 71,203 | +0.15(+1.61%) |
Oct 25, 2019 | 9.280 | 9.400 | 9.210 | 9.320 | 71,700 | -0.01(-0.11%) |
Oct 24, 2019 | 9.310 | 9.400 | 9.150 | 9.330 | 118,859 | +0.00(+0.00%) |
Oct 23, 2019 | 9.370 | 9.370 | 9.210 | 9.330 | 60,003 | -0.06(-0.64%) |
Oct 22, 2019 | 9.500 | 9.540 | 9.322 | 9.390 | 88,031 | -0.15(-1.57%) |
Oct 21, 2019 | 9.400 | 9.770 | 9.400 | 9.540 | 101,999 | +0.14(+1.49%) |
Oct 18, 2019 | 9.200 | 9.480 | 9.200 | 9.400 | 233,800 | +0.13(+1.40%) |
Oct 17, 2019 | 9.280 | 9.280 | 9.030 | 9.270 | 123,153 | +0.09(+1.04%) |
Oct 16, 2019 | 9.010 | 9.240 | 9.000 | 9.175 | 169,045 | +0.09(+0.94%) |
Oct 15, 2019 | 9.190 | 9.220 | 9.030 | 9.090 | 145,513 | -0.10(-1.09%) |
Oct 14, 2019 | 9.400 | 9.490 | 9.060 | 9.190 | 243,972 | -0.27(-2.80%) |
Oct 11, 2019 | 9.640 | 9.710 | 9.440 | 9.455 | 243,500 | -0.13(-1.41%) |
Oct 10, 2019 | 10.10 | 10.10 | 9.550 | 9.590 | 147,606 | -0.57(-5.61%) |
Oct 09, 2019 | 10.01 | 10.23 | 9.940 | 10.16 | 209,892 | +0.27(+2.73%) |
Oct 08, 2019 | 9.990 | 10.06 | 9.820 | 9.890 | 167,128 | -0.21(-2.08%) |
Oct 07, 2019 | 10.15 | 10.19 | 9.995 | 10.10 | 164,300 | -0.11(-1.08%) |
Oct 04, 2019 | 10.20 | 10.53 | 10.03 | 10.21 | 359,000 | +0.01(+0.10%) |
Oct 03, 2019 | 10.41 | 10.69 | 10.14 | 10.20 | 229,715 | -0.28(-2.67%) |
Oct 02, 2019 | 10.75 | 11.38 | 10.17 | 10.48 | 345,351 | -0.28(-2.60%) |