Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.123 | 9.294 | 8.989 | 8.989 | 548,484 | -0.16(-1.78%) |
Dec 30, 2019 | 9.563 | 9.563 | 9.085 | 9.152 | 97,887 | -0.41(-4.30%) |
Dec 27, 2019 | 9.716 | 9.820 | 9.563 | 9.563 | 59,397 | -0.14(-1.48%) |
Dec 26, 2019 | 10.21 | 10.42 | 9.601 | 9.706 | 110,646 | -0.49(-4.78%) |
Dec 24, 2019 | 10.37 | 10.39 | 10.04 | 10.19 | 33,567 | -0.19(-1.84%) |
Dec 23, 2019 | 10.23 | 10.49 | 10.23 | 10.39 | 27,926 | +0.20(+1.97%) |
Dec 20, 2019 | 10.47 | 10.52 | 10.14 | 10.18 | 49,881 | -0.12(-1.21%) |
Dec 19, 2019 | 10.27 | 10.51 | 10.20 | 10.31 | 46,775 | +0.20(+1.99%) |
Dec 18, 2019 | 9.754 | 10.40 | 9.754 | 10.11 | 92,155 | +0.40(+4.14%) |
Dec 17, 2019 | 9.161 | 9.773 | 9.161 | 9.706 | 68,247 | +0.44(+4.75%) |
Dec 16, 2019 | 8.999 | 9.333 | 8.999 | 9.266 | 35,313 | +0.33(+3.64%) |
Dec 13, 2019 | 9.085 | 9.132 | 8.941 | 8.941 | 43,711 | -0.14(-1.58%) |
Dec 12, 2019 | 8.903 | 9.085 | 8.903 | 9.085 | 26,762 | +0.18(+2.04%) |
Dec 11, 2019 | 9.027 | 9.051 | 8.858 | 8.903 | 18,146 | -0.09(-0.96%) |
Dec 10, 2019 | 8.530 | 9.056 | 8.501 | 8.989 | 50,834 | +0.46(+5.38%) |
Dec 09, 2019 | 8.587 | 8.713 | 8.349 | 8.530 | 64,690 | -0.08(-0.89%) |
Dec 06, 2019 | 8.358 | 8.750 | 8.358 | 8.606 | 24,260 | +0.15(+1.81%) |
Dec 05, 2019 | 8.377 | 8.549 | 8.272 | 8.453 | 25,061 | +0.11(+1.26%) |
Dec 04, 2019 | 8.186 | 8.516 | 8.012 | 8.348 | 46,726 | +0.21(+2.59%) |
Dec 03, 2019 | 7.966 | 8.214 | 7.908 | 8.138 | 21,979 | +0.09(+1.07%) |
Dec 02, 2019 | 8.606 | 8.614 | 8.052 | 8.052 | 45,461 | -0.34(-4.10%) |
Nov 29, 2019 | 8.233 | 8.511 | 8.233 | 8.396 | 16,522 | +0.16(+1.97%) |
Nov 27, 2019 | 8.377 | 8.552 | 8.233 | 8.233 | 45,593 | -0.33(-3.80%) |
Nov 26, 2019 | 8.520 | 8.664 | 8.365 | 8.559 | 26,989 | -0.01(-0.11%) |
Nov 25, 2019 | 8.396 | 8.712 | 8.272 | 8.568 | 49,470 | +0.31(+3.70%) |
Nov 22, 2019 | 8.511 | 8.779 | 8.081 | 8.262 | 106,559 | +0.13(+1.65%) |
Nov 21, 2019 | 7.736 | 8.183 | 7.698 | 8.128 | 69,214 | +0.39(+5.07%) |
Nov 20, 2019 | 8.128 | 8.128 | 7.698 | 7.736 | 141,934 | -0.37(-4.60%) |
Nov 19, 2019 | 8.568 | 8.568 | 8.061 | 8.109 | 123,708 | -0.50(-5.78%) |
Nov 18, 2019 | 9.276 | 9.434 | 8.233 | 8.606 | 201,176 | -0.74(-7.88%) |
Nov 15, 2019 | 9.850 | 9.989 | 9.123 | 9.343 | 150,062 | -0.33(-3.46%) |
Nov 14, 2019 | 9.744 | 9.802 | 9.620 | 9.677 | 20,881 | -0.03(-0.30%) |
Nov 13, 2019 | 9.897 | 10.13 | 9.544 | 9.706 | 61,641 | -0.19(-1.93%) |
Nov 12, 2019 | 10.04 | 10.23 | 9.897 | 9.897 | 74,614 | -0.17(-1.71%) |
Nov 11, 2019 | 10.54 | 10.60 | 9.821 | 10.07 | 47,761 | -0.46(-4.36%) |
Nov 08, 2019 | 10.68 | 10.75 | 10.52 | 10.53 | 49,672 | -0.15(-1.43%) |
Nov 07, 2019 | 10.93 | 11.00 | 10.37 | 10.68 | 53,035 | -0.30(-2.76%) |
Nov 06, 2019 | 11.61 | 11.89 | 10.77 | 10.99 | 176,081 | -0.50(-4.38%) |
Nov 05, 2019 | 10.81 | 12.13 | 10.81 | 11.49 | 158,983 | +0.38(+3.46%) |
Nov 04, 2019 | 10.34 | 11.21 | 10.34 | 11.10 | 84,011 | +0.88(+8.59%) |
Nov 01, 2019 | 9.942 | 10.39 | 9.931 | 10.23 | 83,567 | +0.38(+3.91%) |
Oct 31, 2019 | 9.667 | 10.12 | 9.508 | 9.841 | 88,237 | +0.23(+2.38%) |
Oct 30, 2019 | 9.704 | 10.04 | 9.570 | 9.612 | 102,679 | +0.11(+1.16%) |
Oct 29, 2019 | 10.99 | 11.17 | 9.493 | 9.502 | 176,606 | -1.56(-14.07%) |
Oct 28, 2019 | 11.35 | 11.37 | 11.02 | 11.06 | 43,415 | -0.29(-2.58%) |
Oct 25, 2019 | 11.36 | 11.49 | 11.28 | 11.35 | 19,553 | -0.05(-0.40%) |
Oct 24, 2019 | 11.44 | 11.46 | 11.30 | 11.40 | 26,260 | -0.10(-0.88%) |
Oct 23, 2019 | 11.44 | 11.65 | 11.44 | 11.50 | 142,880 | +0.05(+0.40%) |
Oct 22, 2019 | 11.54 | 11.56 | 11.34 | 11.45 | 29,203 | +0.05(+0.40%) |
Oct 21, 2019 | 11.44 | 11.50 | 11.41 | 11.41 | 12,555 | -0.02(-0.14%) |
Oct 18, 2019 | 11.44 | 11.44 | 11.28 | 11.42 | 12,343 | -0.05(-0.42%) |
Oct 17, 2019 | 11.26 | 11.53 | 11.26 | 11.47 | 22,587 | +0.21(+1.87%) |
Oct 16, 2019 | 11.46 | 11.57 | 11.12 | 11.26 | 31,115 | -0.23(-1.99%) |
Oct 15, 2019 | 11.42 | 11.62 | 11.42 | 11.49 | 22,950 | +0.11(+0.97%) |
Oct 14, 2019 | 11.31 | 11.50 | 10.99 | 11.38 | 39,401 | +0.12(+1.06%) |
Oct 11, 2019 | 11.53 | 11.62 | 11.26 | 11.26 | 43,804 | -0.28(-2.46%) |
Oct 10, 2019 | 11.80 | 11.80 | 11.42 | 11.54 | 39,740 | -0.15(-1.25%) |
Oct 09, 2019 | 11.77 | 11.78 | 11.50 | 11.69 | 11,367 | +0.11(+0.95%) |
Oct 08, 2019 | 11.81 | 11.95 | 11.35 | 11.58 | 33,788 | -0.41(-3.43%) |
Oct 07, 2019 | 12.08 | 12.11 | 11.81 | 11.99 | 22,254 | +0.07(+0.61%) |
Oct 04, 2019 | 11.86 | 12.03 | 11.79 | 11.92 | 15,184 | +0.05(+0.46%) |
Oct 03, 2019 | 12.11 | 12.11 | 11.76 | 11.86 | 44,440 | -0.21(-1.74%) |
Oct 02, 2019 | 12.01 | 12.22 | 11.90 | 12.07 | 35,421 | +0.17(+1.46%) |