Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.990 | 10.37 | 9.940 | 10.32 | 154,200 | +0.35(+3.51%) |
Dec 30, 2019 | 9.930 | 10.03 | 9.920 | 9.970 | 138,176 | +0.04(+0.40%) |
Dec 27, 2019 | 9.940 | 10.02 | 9.920 | 9.930 | 43,900 | -0.01(-0.10%) |
Dec 26, 2019 | 10.09 | 10.09 | 9.910 | 9.940 | 47,906 | -0.04(-0.40%) |
Dec 24, 2019 | 9.950 | 10.01 | 9.880 | 9.980 | 191,100 | +0.06(+0.60%) |
Dec 23, 2019 | 10.07 | 10.07 | 9.850 | 9.920 | 117,146 | -0.08(-0.80%) |
Dec 20, 2019 | 10.10 | 10.11 | 10.00 | 10.00 | 105,900 | -0.10(-0.99%) |
Dec 19, 2019 | 10.05 | 10.14 | 10.00 | 10.10 | 67,404 | +0.08(+0.80%) |
Dec 18, 2019 | 10.08 | 10.13 | 10.00 | 10.02 | 153,833 | -0.08(-0.79%) |
Dec 17, 2019 | 10.12 | 10.16 | 10.07 | 10.10 | 93,565 | +0.05(+0.50%) |
Dec 16, 2019 | 10.30 | 10.30 | 10.05 | 10.05 | 84,776 | -0.10(-0.99%) |
Dec 13, 2019 | 10.17 | 10.38 | 10.15 | 10.15 | 78,300 | +0.07(+0.69%) |
Dec 12, 2019 | 10.19 | 10.19 | 10.07 | 10.08 | 51,742 | -0.04(-0.40%) |
Dec 11, 2019 | 10.14 | 10.15 | 10.05 | 10.12 | 34,799 | +0.01(+0.10%) |
Dec 10, 2019 | 10.25 | 10.26 | 10.04 | 10.11 | 65,154 | +0.01(+0.10%) |
Dec 09, 2019 | 10.39 | 10.39 | 10.10 | 10.10 | 47,745 | -0.21(-2.04%) |
Dec 06, 2019 | 10.33 | 10.44 | 10.30 | 10.31 | 18,400 | +0.04(+0.39%) |
Dec 05, 2019 | 10.42 | 10.43 | 10.23 | 10.27 | 21,446 | +0.07(+0.69%) |
Dec 04, 2019 | 10.20 | 10.23 | 10.18 | 10.20 | 28,546 | +0.06(+0.59%) |
Dec 03, 2019 | 10.14 | 10.19 | 10.06 | 10.14 | 56,175 | +0.01(+0.10%) |
Dec 02, 2019 | 10.44 | 10.44 | 10.12 | 10.13 | 82,632 | -0.32(-3.06%) |
Nov 29, 2019 | 10.56 | 10.56 | 10.45 | 10.45 | 20,200 | -0.08(-0.76%) |
Nov 27, 2019 | 10.54 | 10.61 | 10.45 | 10.53 | 50,800 | -0.03(-0.28%) |
Nov 26, 2019 | 10.60 | 10.70 | 10.51 | 10.56 | 76,445 | -0.10(-0.94%) |
Nov 25, 2019 | 10.62 | 10.68 | 10.46 | 10.66 | 87,869 | +0.00(+0.00%) |
Nov 22, 2019 | 10.90 | 10.97 | 10.61 | 10.66 | 203,800 | -0.48(-4.31%) |
Nov 21, 2019 | 10.91 | 11.17 | 10.91 | 11.14 | 76,088 | +0.21(+1.92%) |
Nov 20, 2019 | 10.97 | 11.29 | 10.84 | 10.93 | 90,693 | -0.07(-0.64%) |
Nov 19, 2019 | 11.16 | 11.31 | 11.00 | 11.00 | 55,594 | -0.05(-0.45%) |
Nov 18, 2019 | 11.13 | 11.25 | 11.02 | 11.05 | 45,046 | -0.07(-0.63%) |
Nov 15, 2019 | 10.94 | 11.35 | 10.94 | 11.12 | 59,600 | +0.09(+0.82%) |
Nov 14, 2019 | 10.97 | 11.05 | 10.97 | 11.03 | 16,085 | +0.08(+0.73%) |
Nov 13, 2019 | 10.99 | 11.08 | 10.92 | 10.95 | 27,899 | -0.15(-1.35%) |
Nov 12, 2019 | 11.02 | 11.13 | 10.94 | 11.10 | 34,953 | +0.05(+0.45%) |
Nov 11, 2019 | 11.05 | 11.14 | 11.02 | 11.05 | 38,752 | -0.26(-2.30%) |
Nov 08, 2019 | 11.64 | 11.64 | 11.31 | 11.31 | 39,000 | -0.25(-2.16%) |
Nov 07, 2019 | 11.37 | 11.60 | 11.35 | 11.56 | 65,693 | +0.27(+2.39%) |
Nov 06, 2019 | 11.40 | 11.48 | 11.18 | 11.29 | 65,056 | +0.09(+0.80%) |
Nov 05, 2019 | 11.00 | 11.35 | 10.93 | 11.20 | 105,253 | +0.31(+2.85%) |
Nov 04, 2019 | 10.81 | 10.90 | 10.77 | 10.89 | 45,387 | +0.14(+1.30%) |
Nov 01, 2019 | 10.86 | 10.95 | 10.74 | 10.75 | 56,500 | -0.02(-0.19%) |
Oct 31, 2019 | 10.88 | 10.88 | 10.76 | 10.77 | 12,249 | -0.02(-0.19%) |
Oct 30, 2019 | 10.62 | 10.86 | 10.62 | 10.79 | 165,951 | -0.02(-0.19%) |
Oct 29, 2019 | 10.82 | 10.86 | 10.79 | 10.81 | 41,733 | -0.06(-0.55%) |
Oct 28, 2019 | 10.80 | 10.95 | 10.71 | 10.87 | 67,207 | +0.13(+1.21%) |
Oct 25, 2019 | 10.64 | 10.82 | 10.53 | 10.74 | 55,900 | +0.01(+0.09%) |
Oct 24, 2019 | 10.86 | 10.86 | 10.71 | 10.73 | 26,991 | -0.12(-1.11%) |
Oct 23, 2019 | 10.58 | 10.86 | 10.58 | 10.85 | 26,814 | +0.11(+1.02%) |
Oct 22, 2019 | 10.65 | 10.76 | 10.65 | 10.74 | 20,369 | -0.04(-0.37%) |
Oct 21, 2019 | 11.00 | 11.00 | 10.60 | 10.78 | 55,020 | +0.04(+0.37%) |
Oct 18, 2019 | 10.65 | 10.81 | 10.58 | 10.74 | 31,000 | +0.06(+0.61%) |