Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.74 | 12.98 | 12.65 | 12.72 | 606,299 | -0.01(-0.11%) |
Dec 30, 2019 | 12.70 | 12.75 | 12.37 | 12.74 | 498,188 | +0.02(+0.15%) |
Dec 27, 2019 | 12.95 | 12.95 | 12.66 | 12.72 | 476,219 | -0.17(-1.32%) |
Dec 26, 2019 | 12.83 | 12.99 | 12.83 | 12.89 | 277,919 | +0.07(+0.52%) |
Dec 24, 2019 | 12.81 | 12.89 | 12.75 | 12.82 | 167,094 | +0.02(+0.15%) |
Dec 23, 2019 | 13.00 | 13.10 | 12.68 | 12.80 | 525,080 | -0.15(-1.17%) |
Dec 20, 2019 | 12.91 | 13.10 | 12.74 | 12.95 | 1,970,871 | +0.09(+0.66%) |
Dec 19, 2019 | 12.88 | 12.93 | 12.76 | 12.87 | 568,887 | +0.07(+0.52%) |
Dec 18, 2019 | 12.60 | 12.88 | 12.57 | 12.80 | 694,714 | +0.21(+1.65%) |
Dec 17, 2019 | 12.79 | 12.81 | 12.46 | 12.60 | 1,033,263 | -0.18(-1.44%) |
Dec 16, 2019 | 12.71 | 12.90 | 12.69 | 12.78 | 547,818 | +0.21(+1.69%) |
Dec 13, 2019 | 12.66 | 12.77 | 12.53 | 12.57 | 1,031,122 | -0.09(-0.67%) |
Dec 12, 2019 | 12.53 | 12.88 | 12.53 | 12.65 | 745,628 | +0.13(+1.06%) |
Dec 11, 2019 | 12.77 | 12.79 | 12.50 | 12.52 | 1,011,438 | -0.26(-2.07%) |
Dec 10, 2019 | 12.53 | 12.84 | 12.45 | 12.78 | 1,053,185 | +0.28(+2.27%) |
Dec 09, 2019 | 12.49 | 12.60 | 12.41 | 12.50 | 793,305 | -0.02(-0.15%) |
Dec 06, 2019 | 12.67 | 12.85 | 12.50 | 12.52 | 772,336 | -0.02(-0.15%) |
Dec 05, 2019 | 12.60 | 12.63 | 12.38 | 12.54 | 799,314 | -0.04(-0.30%) |
Dec 04, 2019 | 12.38 | 12.62 | 12.30 | 12.58 | 811,043 | +0.25(+1.99%) |
Dec 03, 2019 | 12.15 | 12.34 | 11.90 | 12.33 | 876,737 | +0.01(+0.08%) |
Dec 02, 2019 | 12.45 | 12.48 | 12.15 | 12.32 | 840,667 | -0.02(-0.15%) |
Nov 29, 2019 | 12.35 | 12.47 | 12.30 | 12.34 | 849,856 | -0.09(-0.76%) |
Nov 27, 2019 | 12.51 | 12.51 | 12.35 | 12.43 | 828,493 | -0.03(-0.23%) |
Nov 26, 2019 | 12.40 | 12.50 | 12.30 | 12.46 | 1,098,245 | +0.06(+0.46%) |
Nov 25, 2019 | 12.17 | 12.41 | 12.09 | 12.41 | 886,968 | +0.31(+2.58%) |
Nov 22, 2019 | 12.34 | 12.36 | 12.07 | 12.09 | 633,796 | -0.16(-1.31%) |
Nov 21, 2019 | 12.09 | 12.32 | 11.84 | 12.25 | 888,513 | +0.15(+1.25%) |
Nov 20, 2019 | 11.79 | 12.14 | 11.79 | 12.10 | 1,131,743 | +0.26(+2.24%) |
Nov 19, 2019 | 11.84 | 11.95 | 11.61 | 11.84 | 1,192,899 | +0.07(+0.56%) |
Nov 18, 2019 | 11.73 | 11.95 | 11.58 | 11.77 | 940,031 | +0.02(+0.16%) |
Nov 15, 2019 | 11.53 | 11.81 | 11.38 | 11.75 | 949,654 | +0.31(+2.71%) |
Nov 14, 2019 | 11.55 | 11.69 | 11.43 | 11.44 | 933,215 | -0.10(-0.89%) |
Nov 13, 2019 | 11.58 | 11.65 | 11.33 | 11.55 | 930,243 | -0.06(-0.49%) |
Nov 12, 2019 | 11.72 | 11.77 | 11.56 | 11.60 | 1,436,098 | -0.09(-0.80%) |
Nov 11, 2019 | 11.33 | 11.70 | 11.28 | 11.70 | 1,189,944 | +0.37(+3.23%) |
Nov 08, 2019 | 11.09 | 11.40 | 10.99 | 11.33 | 1,403,053 | +0.24(+2.20%) |
Nov 07, 2019 | 10.97 | 11.15 | 10.89 | 11.09 | 1,109,761 | +0.21(+1.90%) |
Nov 06, 2019 | 10.97 | 11.08 | 10.85 | 10.88 | 977,258 | +0.00(+0.00%) |
Nov 05, 2019 | 11.12 | 11.15 | 10.75 | 10.88 | 1,309,789 | -0.12(-1.11%) |
Nov 04, 2019 | 10.74 | 11.07 | 10.67 | 11.00 | 1,416,964 | +0.38(+3.53%) |
Nov 01, 2019 | 10.06 | 10.65 | 10.02 | 10.63 | 2,027,663 | +0.67(+6.69%) |
Oct 31, 2019 | 9.887 | 10.07 | 9.784 | 9.962 | 795,341 | -0.07(-0.65%) |
Oct 30, 2019 | 9.521 | 10.26 | 9.399 | 10.03 | 1,401,176 | +0.71(+7.65%) |
Oct 29, 2019 | 9.277 | 9.333 | 9.174 | 9.315 | 722,549 | +0.05(+0.51%) |
Oct 28, 2019 | 9.315 | 9.446 | 9.249 | 9.268 | 491,162 | +0.00(+0.00%) |
Oct 25, 2019 | 9.014 | 9.315 | 9.005 | 9.268 | 443,058 | +0.15(+1.65%) |
Oct 24, 2019 | 9.333 | 9.343 | 8.977 | 9.118 | 670,825 | -0.23(-2.41%) |
Oct 23, 2019 | 9.324 | 9.390 | 9.244 | 9.343 | 548,721 | +0.04(+0.40%) |
Oct 22, 2019 | 9.343 | 9.441 | 9.258 | 9.305 | 637,904 | -0.03(-0.30%) |
Oct 21, 2019 | 8.986 | 9.502 | 8.846 | 9.333 | 1,379,178 | +0.47(+5.29%) |
Oct 18, 2019 | 8.733 | 8.939 | 8.555 | 8.864 | 610,004 | +0.16(+1.83%) |
Oct 17, 2019 | 8.714 | 8.799 | 8.681 | 8.705 | 329,510 | +0.05(+0.54%) |
Oct 16, 2019 | 8.630 | 8.752 | 8.508 | 8.658 | 698,185 | +0.03(+0.33%) |
Oct 15, 2019 | 8.630 | 8.771 | 8.555 | 8.630 | 763,347 | +0.09(+1.04%) |
Oct 14, 2019 | 8.545 | 8.569 | 8.405 | 8.541 | 587,316 | -0.01(-0.16%) |
Oct 11, 2019 | 8.433 | 8.724 | 8.423 | 8.555 | 838,356 | +0.27(+3.28%) |
Oct 10, 2019 | 8.348 | 8.461 | 8.264 | 8.283 | 699,558 | -0.07(-0.79%) |
Oct 09, 2019 | 8.367 | 8.433 | 8.311 | 8.348 | 429,985 | +0.06(+0.74%) |
Oct 08, 2019 | 8.358 | 8.442 | 8.264 | 8.287 | 474,130 | -0.21(-2.48%) |
Oct 07, 2019 | 8.555 | 8.625 | 8.461 | 8.499 | 756,170 | -0.09(-1.09%) |
Oct 04, 2019 | 8.452 | 8.620 | 8.447 | 8.592 | 645,078 | +0.17(+2.00%) |
Oct 03, 2019 | 8.142 | 8.545 | 8.100 | 8.423 | 607,476 | +0.29(+3.58%) |
Oct 02, 2019 | 8.058 | 8.245 | 7.992 | 8.133 | 766,048 | -0.11(-1.37%) |