Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.24 | 10.32 | 10.17 | 10.29 | 400,943 | +0.08(+0.78%) |
Dec 30, 2019 | 10.18 | 10.26 | 10.09 | 10.21 | 581,059 | +0.08(+0.78%) |
Dec 27, 2019 | 10.04 | 10.20 | 9.931 | 10.13 | 519,957 | +0.12(+1.19%) |
Dec 26, 2019 | 9.914 | 10.03 | 9.829 | 10.01 | 408,650 | +0.17(+1.73%) |
Dec 24, 2019 | 9.823 | 9.965 | 9.806 | 9.840 | 96,268 | +0.02(+0.23%) |
Dec 23, 2019 | 9.585 | 9.857 | 9.551 | 9.818 | 333,023 | +0.26(+2.73%) |
Dec 20, 2019 | 9.721 | 9.732 | 9.505 | 9.557 | 373,262 | -0.16(-1.63%) |
Dec 19, 2019 | 9.670 | 9.727 | 9.585 | 9.715 | 313,972 | +0.12(+1.30%) |
Dec 18, 2019 | 9.364 | 9.670 | 9.341 | 9.591 | 408,500 | +0.23(+2.42%) |
Dec 17, 2019 | 9.267 | 9.471 | 9.245 | 9.364 | 566,868 | +0.12(+1.35%) |
Dec 16, 2019 | 9.245 | 9.438 | 9.148 | 9.239 | 504,979 | +0.08(+0.87%) |
Dec 13, 2019 | 9.126 | 9.258 | 9.052 | 9.160 | 324,246 | +0.03(+0.37%) |
Dec 12, 2019 | 9.109 | 9.347 | 9.109 | 9.126 | 455,714 | +0.03(+0.37%) |
Dec 11, 2019 | 8.944 | 9.109 | 8.887 | 9.092 | 453,353 | +0.10(+1.07%) |
Dec 10, 2019 | 9.075 | 9.080 | 8.961 | 8.995 | 287,700 | -0.05(-0.50%) |
Dec 09, 2019 | 8.876 | 9.092 | 8.853 | 9.041 | 308,180 | +0.10(+1.08%) |
Dec 06, 2019 | 9.046 | 9.120 | 8.887 | 8.944 | 416,812 | -0.07(-0.82%) |
Dec 05, 2019 | 9.131 | 9.182 | 8.978 | 9.018 | 362,369 | -0.09(-1.00%) |
Dec 04, 2019 | 9.012 | 9.222 | 8.853 | 9.109 | 436,656 | +0.20(+2.29%) |
Dec 03, 2019 | 8.990 | 9.086 | 8.831 | 8.904 | 937,020 | -0.09(-0.95%) |
Dec 02, 2019 | 9.347 | 9.358 | 8.990 | 8.990 | 1,024,196 | -0.33(-3.59%) |
Nov 29, 2019 | 9.250 | 9.341 | 9.199 | 9.324 | 218,103 | +0.06(+0.61%) |
Nov 27, 2019 | 9.347 | 9.432 | 9.267 | 9.267 | 405,704 | -0.04(-0.43%) |
Nov 26, 2019 | 9.506 | 9.636 | 9.262 | 9.307 | 645,427 | -0.14(-1.50%) |
Nov 25, 2019 | 9.466 | 9.517 | 9.358 | 9.449 | 591,829 | -0.07(-0.72%) |
Nov 22, 2019 | 9.545 | 9.681 | 9.472 | 9.517 | 532,123 | +0.00(+0.00%) |
Nov 21, 2019 | 9.506 | 9.585 | 9.392 | 9.517 | 440,036 | +0.02(+0.18%) |
Nov 20, 2019 | 9.489 | 9.600 | 9.364 | 9.500 | 295,215 | +0.01(+0.06%) |
Nov 19, 2019 | 9.591 | 9.698 | 9.443 | 9.494 | 402,759 | -0.06(-0.65%) |
Nov 18, 2019 | 9.755 | 9.778 | 9.557 | 9.557 | 270,859 | -0.22(-2.21%) |
Nov 15, 2019 | 9.613 | 9.806 | 9.568 | 9.772 | 279,638 | +0.15(+1.53%) |
Nov 14, 2019 | 9.767 | 9.852 | 9.574 | 9.625 | 324,127 | -0.15(-1.51%) |
Nov 13, 2019 | 9.840 | 9.874 | 9.659 | 9.772 | 446,502 | -0.07(-0.75%) |
Nov 12, 2019 | 10.03 | 10.06 | 9.846 | 9.846 | 296,523 | -0.16(-1.59%) |
Nov 11, 2019 | 9.937 | 10.16 | 9.880 | 10.00 | 549,559 | +0.07(+0.74%) |
Nov 08, 2019 | 10.06 | 10.12 | 9.840 | 9.931 | 969,564 | -0.12(-1.24%) |
Nov 07, 2019 | 10.07 | 10.15 | 9.937 | 10.06 | 376,888 | +0.00(+0.00%) |
Nov 06, 2019 | 10.25 | 10.31 | 9.982 | 10.06 | 407,449 | -0.23(-2.26%) |
Nov 05, 2019 | 10.18 | 10.38 | 9.975 | 10.29 | 702,974 | +0.50(+5.10%) |
Nov 04, 2019 | 9.823 | 9.863 | 9.767 | 9.789 | 355,787 | -0.03(-0.29%) |
Nov 01, 2019 | 10.05 | 10.07 | 9.784 | 9.818 | 297,446 | -0.20(-2.04%) |
Oct 31, 2019 | 10.00 | 10.06 | 9.942 | 10.02 | 845,820 | +0.01(+0.11%) |
Oct 30, 2019 | 9.976 | 10.07 | 9.869 | 10.01 | 483,512 | +0.09(+0.91%) |
Oct 29, 2019 | 9.812 | 9.988 | 9.789 | 9.920 | 354,070 | +0.13(+1.33%) |
Oct 28, 2019 | 9.869 | 10.08 | 9.789 | 9.789 | 470,197 | -0.07(-0.75%) |
Oct 25, 2019 | 9.891 | 9.925 | 9.835 | 9.863 | 487,338 | +0.01(+0.09%) |
Oct 24, 2019 | 9.909 | 9.954 | 9.806 | 9.854 | 849,961 | -0.04(-0.45%) |
Oct 23, 2019 | 9.965 | 9.965 | 9.810 | 9.898 | 841,844 | +0.02(+0.22%) |
Oct 22, 2019 | 10.04 | 10.04 | 9.838 | 9.876 | 914,770 | -0.03(-0.28%) |
Oct 21, 2019 | 9.772 | 10.02 | 9.772 | 9.904 | 1,805,678 | +0.36(+3.81%) |
Oct 18, 2019 | 9.607 | 9.634 | 9.442 | 9.541 | 396,710 | -0.02(-0.17%) |
Oct 17, 2019 | 9.414 | 9.596 | 9.333 | 9.557 | 262,461 | -0.11(-1.14%) |
Oct 16, 2019 | 9.601 | 9.711 | 9.579 | 9.667 | 171,953 | +0.07(+0.69%) |
Oct 15, 2019 | 9.579 | 9.706 | 9.502 | 9.601 | 300,188 | +0.03(+0.29%) |
Oct 14, 2019 | 9.381 | 9.601 | 9.293 | 9.574 | 239,040 | +0.17(+1.76%) |
Oct 11, 2019 | 9.381 | 9.513 | 9.315 | 9.409 | 242,131 | +0.12(+1.24%) |
Oct 10, 2019 | 9.249 | 9.320 | 9.199 | 9.293 | 159,801 | +0.02(+0.18%) |
Oct 09, 2019 | 9.442 | 9.469 | 9.249 | 9.276 | 206,878 | -0.11(-1.17%) |
Oct 08, 2019 | 9.464 | 9.557 | 9.364 | 9.386 | 197,725 | -0.15(-1.56%) |
Oct 07, 2019 | 9.546 | 9.667 | 9.502 | 9.535 | 266,985 | -0.01(-0.12%) |
Oct 04, 2019 | 9.491 | 9.590 | 9.359 | 9.546 | 227,600 | +0.06(+0.64%) |
Oct 03, 2019 | 9.337 | 9.491 | 9.304 | 9.486 | 299,845 | +0.19(+2.01%) |
Oct 02, 2019 | 9.447 | 9.585 | 9.298 | 9.298 | 305,819 | -0.19(-2.03%) |