Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.330 | 9.550 | 9.290 | 9.380 | 60,200 | +0.00(+0.00%) |
Dec 30, 2019 | 9.900 | 9.980 | 9.206 | 9.380 | 89,983 | -0.52(-5.25%) |
Dec 27, 2019 | 9.375 | 10.00 | 9.375 | 9.900 | 95,100 | +0.55(+5.88%) |
Dec 26, 2019 | 9.290 | 9.350 | 9.250 | 9.350 | 16,704 | +0.01(+0.11%) |
Dec 24, 2019 | 9.240 | 9.340 | 9.130 | 9.340 | 30,100 | +0.09(+0.97%) |
Dec 23, 2019 | 9.220 | 9.295 | 9.085 | 9.250 | 42,385 | +0.03(+0.33%) |
Dec 20, 2019 | 9.300 | 9.320 | 8.910 | 9.220 | 124,100 | -0.09(-0.97%) |
Dec 19, 2019 | 9.200 | 9.340 | 9.060 | 9.310 | 133,037 | +0.07(+0.76%) |
Dec 18, 2019 | 9.050 | 9.340 | 8.900 | 9.240 | 77,338 | +0.20(+2.21%) |
Dec 17, 2019 | 8.950 | 9.185 | 8.910 | 9.040 | 41,237 | +0.06(+0.67%) |
Dec 16, 2019 | 9.270 | 9.270 | 8.900 | 8.980 | 95,565 | -0.22(-2.39%) |
Dec 13, 2019 | 9.200 | 9.320 | 9.040 | 9.200 | 37,200 | -0.08(-0.86%) |
Dec 12, 2019 | 9.190 | 9.340 | 9.070 | 9.280 | 45,033 | +0.10(+1.09%) |
Dec 11, 2019 | 8.860 | 9.210 | 8.830 | 9.180 | 80,091 | +0.15(+1.66%) |
Dec 10, 2019 | 8.970 | 9.280 | 8.900 | 9.030 | 69,938 | +0.03(+0.33%) |
Dec 09, 2019 | 9.160 | 9.335 | 9.000 | 9.000 | 41,137 | -0.19(-2.07%) |
Dec 06, 2019 | 9.130 | 9.340 | 8.860 | 9.190 | 110,500 | +0.13(+1.43%) |
Dec 05, 2019 | 8.950 | 9.235 | 8.850 | 9.060 | 157,610 | +0.08(+0.89%) |
Dec 04, 2019 | 9.300 | 9.320 | 8.850 | 8.980 | 27,906 | -0.38(-4.06%) |
Dec 03, 2019 | 9.050 | 9.440 | 9.050 | 9.360 | 55,187 | +0.14(+1.52%) |
Dec 02, 2019 | 9.350 | 9.600 | 9.100 | 9.220 | 43,746 | -0.13(-1.39%) |
Nov 29, 2019 | 9.180 | 9.470 | 9.180 | 9.350 | 19,100 | +0.10(+1.08%) |
Nov 27, 2019 | 9.660 | 9.660 | 9.180 | 9.250 | 16,100 | -0.30(-3.14%) |
Nov 26, 2019 | 9.540 | 9.720 | 9.500 | 9.550 | 60,704 | +0.01(+0.10%) |
Nov 25, 2019 | 9.650 | 9.860 | 9.500 | 9.540 | 27,815 | -0.09(-0.93%) |
Nov 22, 2019 | 9.800 | 10.17 | 9.566 | 9.630 | 21,200 | -0.15(-1.53%) |
Nov 21, 2019 | 8.940 | 10.10 | 8.940 | 9.780 | 50,482 | +0.79(+8.79%) |
Nov 20, 2019 | 9.080 | 9.250 | 8.880 | 8.990 | 83,951 | -0.09(-0.99%) |
Nov 19, 2019 | 9.120 | 9.490 | 8.940 | 9.080 | 29,345 | -0.02(-0.22%) |
Nov 18, 2019 | 9.250 | 9.400 | 8.980 | 9.100 | 62,962 | -0.17(-1.83%) |
Nov 15, 2019 | 9.400 | 9.410 | 9.250 | 9.270 | 33,500 | -0.05(-0.54%) |
Nov 14, 2019 | 9.390 | 9.550 | 9.060 | 9.320 | 31,851 | -0.10(-1.06%) |
Nov 13, 2019 | 9.410 | 9.600 | 9.120 | 9.420 | 50,128 | -0.05(-0.53%) |
Nov 12, 2019 | 9.380 | 9.680 | 9.220 | 9.470 | 35,281 | +0.07(+0.74%) |
Nov 11, 2019 | 9.660 | 9.750 | 9.060 | 9.400 | 64,249 | -0.22(-2.29%) |
Nov 08, 2019 | 9.618 | 9.869 | 9.550 | 9.620 | 39,700 | -0.26(-2.63%) |
Nov 07, 2019 | 10.04 | 10.04 | 9.540 | 9.880 | 75,592 | -0.09(-0.90%) |
Nov 06, 2019 | 9.780 | 10.13 | 9.780 | 9.970 | 55,877 | +0.18(+1.84%) |
Nov 05, 2019 | 10.85 | 10.95 | 9.540 | 9.790 | 92,115 | -0.68(-6.49%) |
Nov 04, 2019 | 10.20 | 10.54 | 9.950 | 10.47 | 100,521 | +0.35(+3.46%) |
Nov 01, 2019 | 8.640 | 10.52 | 8.640 | 10.12 | 199,700 | +1.57(+18.36%) |
Oct 31, 2019 | 8.500 | 8.710 | 8.200 | 8.550 | 97,565 | +0.68(+8.64%) |
Oct 30, 2019 | 10.51 | 10.51 | 7.700 | 7.870 | 875,153 | -3.89(-33.08%) |
Oct 29, 2019 | 12.46 | 12.46 | 11.50 | 11.76 | 91,589 | -0.87(-6.89%) |
Oct 28, 2019 | 12.22 | 12.75 | 12.19 | 12.63 | 4,029 | +0.44(+3.61%) |
Oct 25, 2019 | 12.54 | 12.71 | 12.15 | 12.19 | 15,500 | -0.37(-2.95%) |
Oct 24, 2019 | 12.96 | 12.96 | 12.55 | 12.56 | 8,367 | -0.39(-3.01%) |
Oct 23, 2019 | 12.92 | 13.31 | 12.65 | 12.95 | 26,608 | -0.03(-0.23%) |
Oct 22, 2019 | 12.79 | 13.18 | 12.66 | 12.98 | 5,632 | +0.07(+0.54%) |
Oct 21, 2019 | 12.23 | 12.98 | 12.03 | 12.91 | 26,487 | +0.69(+5.65%) |
Oct 18, 2019 | 12.35 | 12.35 | 11.97 | 12.22 | 12,600 | -0.22(-1.77%) |
Oct 17, 2019 | 12.52 | 12.59 | 12.27 | 12.44 | 9,807 | -0.08(-0.64%) |
Oct 16, 2019 | 12.87 | 12.87 | 12.40 | 12.52 | 11,524 | -0.42(-3.25%) |
Oct 15, 2019 | 12.43 | 13.33 | 12.43 | 12.94 | 10,548 | +0.49(+3.94%) |
Oct 14, 2019 | 11.80 | 12.46 | 11.60 | 12.45 | 17,099 | +0.60(+5.06%) |
Oct 11, 2019 | 12.08 | 12.26 | 11.84 | 11.85 | 123,000 | -0.10(-0.84%) |
Oct 10, 2019 | 11.98 | 12.08 | 11.82 | 11.95 | 38,354 | +0.00(+0.00%) |
Oct 09, 2019 | 12.49 | 12.76 | 11.83 | 11.95 | 14,816 | -0.44(-3.55%) |
Oct 08, 2019 | 11.92 | 12.57 | 11.62 | 12.39 | 14,251 | +0.23(+1.89%) |
Oct 07, 2019 | 12.83 | 13.01 | 12.10 | 12.16 | 33,044 | -0.67(-5.22%) |
Oct 04, 2019 | 13.23 | 13.41 | 12.62 | 12.83 | 11,100 | -0.47(-3.53%) |
Oct 03, 2019 | 13.10 | 14.21 | 12.81 | 13.30 | 162,542 | +0.13(+0.99%) |
Oct 02, 2019 | 12.82 | 13.35 | 12.57 | 13.17 | 28,318 | +0.27(+2.09%) |