Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.41 | 11.45 | 11.20 | 11.23 | 157,700 | -0.02(-0.18%) |
Dec 30, 2019 | 10.99 | 11.28 | 10.99 | 11.25 | 104,260 | +0.23(+2.09%) |
Dec 27, 2019 | 11.17 | 11.20 | 11.01 | 11.02 | 84,100 | -0.13(-1.17%) |
Dec 26, 2019 | 11.04 | 11.23 | 10.97 | 11.15 | 279,897 | +0.19(+1.73%) |
Dec 24, 2019 | 10.75 | 10.98 | 10.65 | 10.96 | 92,600 | +0.38(+3.59%) |
Dec 23, 2019 | 10.22 | 10.60 | 10.20 | 10.58 | 93,543 | +0.38(+3.73%) |
Dec 20, 2019 | 10.41 | 10.46 | 10.16 | 10.20 | 196,700 | -0.11(-1.07%) |
Dec 19, 2019 | 10.27 | 10.34 | 10.25 | 10.31 | 49,858 | -0.03(-0.29%) |
Dec 18, 2019 | 10.33 | 10.35 | 10.20 | 10.34 | 139,123 | +0.01(+0.10%) |
Dec 17, 2019 | 10.32 | 10.35 | 10.26 | 10.33 | 58,916 | -0.02(-0.19%) |
Dec 16, 2019 | 10.62 | 10.62 | 10.34 | 10.35 | 53,773 | -0.28(-2.63%) |
Dec 13, 2019 | 10.39 | 10.65 | 10.39 | 10.63 | 84,700 | +0.16(+1.53%) |
Dec 12, 2019 | 10.55 | 10.63 | 10.43 | 10.47 | 34,478 | +0.02(+0.23%) |
Dec 11, 2019 | 10.40 | 10.52 | 10.35 | 10.45 | 59,581 | +0.15(+1.42%) |
Dec 10, 2019 | 10.20 | 10.35 | 10.20 | 10.30 | 69,572 | +0.10(+0.98%) |
Dec 09, 2019 | 10.27 | 10.31 | 10.16 | 10.20 | 55,521 | -0.06(-0.58%) |
Dec 06, 2019 | 10.44 | 10.44 | 10.25 | 10.26 | 95,900 | -0.32(-3.02%) |
Dec 05, 2019 | 10.44 | 10.67 | 10.44 | 10.58 | 213,872 | +0.10(+0.91%) |
Dec 04, 2019 | 10.40 | 10.51 | 10.39 | 10.48 | 58,221 | -0.01(-0.10%) |
Dec 03, 2019 | 10.31 | 10.53 | 10.31 | 10.49 | 61,164 | +0.29(+2.84%) |
Dec 02, 2019 | 10.15 | 10.29 | 10.12 | 10.21 | 46,938 | +0.05(+0.49%) |
Nov 29, 2019 | 9.960 | 10.20 | 9.960 | 10.15 | 45,000 | +0.23(+2.27%) |
Nov 27, 2019 | 10.00 | 10.00 | 9.833 | 9.930 | 25,200 | -0.13(-1.30%) |
Nov 26, 2019 | 9.790 | 10.07 | 9.790 | 10.06 | 60,953 | +0.25(+2.55%) |
Nov 25, 2019 | 9.900 | 9.946 | 9.801 | 9.810 | 44,782 | -0.14(-1.37%) |
Nov 22, 2019 | 10.05 | 10.05 | 9.890 | 9.946 | 197,700 | -0.03(-0.34%) |
Nov 21, 2019 | 10.22 | 10.23 | 9.980 | 9.980 | 43,552 | -0.23(-2.25%) |
Nov 20, 2019 | 10.21 | 10.22 | 10.11 | 10.21 | 30,401 | +0.07(+0.69%) |
Nov 19, 2019 | 10.25 | 10.29 | 10.11 | 10.14 | 157,991 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.22 | 10.00 | 10.19 | 40,982 | +0.18(+1.75%) |
Nov 15, 2019 | 10.05 | 10.11 | 10.01 | 10.01 | 98,000 | -0.04(-0.40%) |
Nov 14, 2019 | 10.09 | 10.09 | 9.990 | 10.05 | 29,922 | +0.01(+0.10%) |
Nov 13, 2019 | 10.01 | 10.10 | 10.00 | 10.04 | 14,987 | +0.10(+1.01%) |
Nov 12, 2019 | 9.920 | 9.970 | 9.750 | 9.940 | 31,372 | +0.03(+0.30%) |
Nov 11, 2019 | 9.940 | 9.950 | 9.800 | 9.910 | 38,674 | +0.03(+0.30%) |
Nov 08, 2019 | 9.750 | 10.03 | 9.750 | 9.880 | 50,300 | +0.04(+0.41%) |
Nov 07, 2019 | 10.11 | 10.11 | 9.760 | 9.840 | 149,374 | -0.28(-2.72%) |
Nov 06, 2019 | 10.07 | 10.17 | 9.950 | 10.12 | 74,316 | +0.06(+0.55%) |
Nov 05, 2019 | 10.06 | 10.14 | 9.890 | 10.06 | 82,630 | -0.13(-1.28%) |
Nov 04, 2019 | 10.37 | 10.37 | 10.19 | 10.19 | 42,760 | -0.17(-1.64%) |
Nov 01, 2019 | 10.26 | 10.36 | 10.17 | 10.36 | 83,800 | +0.14(+1.37%) |
Oct 31, 2019 | 10.10 | 10.30 | 10.08 | 10.22 | 101,427 | +0.24(+2.45%) |
Oct 30, 2019 | 9.940 | 10.00 | 9.765 | 9.976 | 84,117 | +0.15(+1.48%) |
Oct 29, 2019 | 9.750 | 9.942 | 9.706 | 9.830 | 49,036 | +0.04(+0.41%) |
Oct 28, 2019 | 9.930 | 9.930 | 9.720 | 9.790 | 35,642 | -0.16(-1.56%) |
Oct 25, 2019 | 9.900 | 10.16 | 9.840 | 9.945 | 81,200 | +0.17(+1.69%) |
Oct 24, 2019 | 9.580 | 9.800 | 9.580 | 9.780 | 34,119 | +0.21(+2.25%) |
Oct 23, 2019 | 9.470 | 9.636 | 9.470 | 9.565 | 35,898 | +0.06(+0.68%) |
Oct 22, 2019 | 9.480 | 9.585 | 9.449 | 9.500 | 114,422 | -0.04(-0.42%) |
Oct 21, 2019 | 9.735 | 9.766 | 9.490 | 9.540 | 38,264 | -0.12(-1.25%) |
Oct 18, 2019 | 9.750 | 9.750 | 9.582 | 9.661 | 23,600 | +0.02(+0.22%) |
Oct 17, 2019 | 9.370 | 9.700 | 9.370 | 9.640 | 64,734 | +0.29(+3.10%) |
Oct 16, 2019 | 9.220 | 9.379 | 9.205 | 9.350 | 166,930 | +0.13(+1.41%) |
Oct 15, 2019 | 9.610 | 9.610 | 9.200 | 9.220 | 175,197 | -0.30(-3.15%) |
Oct 14, 2019 | 9.500 | 9.646 | 9.500 | 9.520 | 22,765 | +0.02(+0.21%) |
Oct 11, 2019 | 9.690 | 9.743 | 9.380 | 9.500 | 191,600 | -0.31(-3.16%) |
Oct 10, 2019 | 9.900 | 9.900 | 9.680 | 9.810 | 79,927 | -0.01(-0.10%) |
Oct 09, 2019 | 10.11 | 10.11 | 9.770 | 9.820 | 56,873 | -0.20(-2.00%) |
Oct 08, 2019 | 10.03 | 10.03 | 9.833 | 10.02 | 51,231 | +0.22(+2.24%) |
Oct 07, 2019 | 9.740 | 9.914 | 9.740 | 9.800 | 29,435 | -0.06(-0.61%) |
Oct 04, 2019 | 9.700 | 9.900 | 9.640 | 9.860 | 47,200 | +0.13(+1.34%) |
Oct 03, 2019 | 9.610 | 10.01 | 9.610 | 9.730 | 79,169 | +0.01(+0.10%) |
Oct 02, 2019 | 9.920 | 9.920 | 9.690 | 9.720 | 119,796 | +0.06(+0.62%) |