Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.04 | 11.30 | 10.93 | 11.12 | 138,773 | +0.08(+0.77%) |
Dec 30, 2019 | 11.02 | 11.15 | 10.96 | 11.04 | 94,722 | -0.03(-0.25%) |
Dec 27, 2019 | 11.38 | 11.38 | 11.04 | 11.07 | 107,722 | -0.27(-2.40%) |
Dec 26, 2019 | 11.42 | 11.42 | 11.18 | 11.34 | 92,036 | -0.08(-0.66%) |
Dec 24, 2019 | 11.40 | 11.65 | 11.28 | 11.42 | 49,660 | +0.02(+0.17%) |
Dec 23, 2019 | 11.06 | 11.41 | 11.06 | 11.40 | 109,425 | +0.36(+3.24%) |
Dec 20, 2019 | 11.19 | 11.33 | 10.99 | 11.04 | 392,712 | -0.23(-2.00%) |
Dec 19, 2019 | 11.28 | 11.46 | 11.18 | 11.27 | 142,389 | -0.02(-0.17%) |
Dec 18, 2019 | 11.48 | 11.48 | 11.12 | 11.28 | 139,496 | -0.19(-1.64%) |
Dec 17, 2019 | 11.25 | 11.54 | 11.25 | 11.47 | 173,774 | +0.24(+2.09%) |
Dec 16, 2019 | 11.24 | 11.44 | 11.16 | 11.24 | 165,455 | -0.01(-0.08%) |
Dec 13, 2019 | 11.24 | 11.39 | 11.08 | 11.25 | 193,963 | +0.01(+0.08%) |
Dec 12, 2019 | 11.26 | 11.31 | 11.03 | 11.24 | 227,348 | +0.03(+0.25%) |
Dec 11, 2019 | 11.19 | 11.28 | 11.04 | 11.21 | 139,871 | +0.12(+1.10%) |
Dec 10, 2019 | 11.12 | 11.39 | 11.01 | 11.09 | 168,993 | +0.03(+0.25%) |
Dec 09, 2019 | 10.65 | 11.22 | 10.65 | 11.06 | 127,972 | +0.39(+3.61%) |
Dec 06, 2019 | 10.34 | 10.74 | 10.34 | 10.67 | 176,098 | +0.42(+4.13%) |
Dec 05, 2019 | 10.24 | 10.27 | 9.987 | 10.25 | 173,599 | +0.17(+1.68%) |
Dec 04, 2019 | 10.18 | 10.41 | 10.05 | 10.08 | 164,559 | -0.04(-0.37%) |
Dec 03, 2019 | 9.874 | 10.12 | 9.540 | 10.12 | 162,578 | +0.13(+1.32%) |
Dec 02, 2019 | 9.977 | 10.39 | 9.930 | 9.987 | 156,587 | -0.04(-0.38%) |
Nov 29, 2019 | 9.977 | 10.13 | 9.836 | 10.02 | 61,570 | +0.02(+0.19%) |
Nov 27, 2019 | 9.874 | 10.09 | 9.742 | 10.01 | 125,693 | +0.17(+1.72%) |
Nov 26, 2019 | 9.235 | 9.865 | 9.159 | 9.836 | 343,385 | +0.61(+6.63%) |
Nov 25, 2019 | 9.094 | 9.394 | 9.046 | 9.225 | 105,362 | +0.16(+1.76%) |
Nov 22, 2019 | 8.924 | 9.084 | 8.887 | 9.065 | 96,875 | +0.25(+2.88%) |
Nov 21, 2019 | 9.103 | 9.169 | 8.764 | 8.811 | 135,871 | -0.27(-3.00%) |
Nov 20, 2019 | 9.009 | 9.235 | 8.962 | 9.084 | 113,157 | -0.08(-0.92%) |
Nov 19, 2019 | 9.206 | 9.291 | 9.009 | 9.169 | 98,449 | +0.00(+0.00%) |
Nov 18, 2019 | 9.103 | 9.216 | 8.943 | 9.169 | 77,424 | +0.03(+0.31%) |
Nov 15, 2019 | 9.206 | 9.282 | 9.056 | 9.141 | 124,842 | +0.04(+0.41%) |
Nov 14, 2019 | 9.197 | 9.329 | 9.028 | 9.103 | 137,140 | -0.09(-1.02%) |
Nov 13, 2019 | 8.943 | 9.206 | 8.943 | 9.197 | 223,492 | +0.16(+1.77%) |
Nov 12, 2019 | 8.840 | 9.084 | 8.764 | 9.037 | 123,623 | +0.27(+3.11%) |
Nov 11, 2019 | 8.811 | 8.905 | 8.699 | 8.764 | 83,327 | -0.18(-2.00%) |
Nov 08, 2019 | 8.793 | 9.046 | 8.680 | 8.943 | 116,016 | +0.12(+1.39%) |
Nov 07, 2019 | 8.642 | 8.882 | 8.595 | 8.821 | 74,113 | +0.28(+3.30%) |
Nov 06, 2019 | 8.670 | 8.670 | 8.492 | 8.539 | 102,509 | -0.15(-1.73%) |
Nov 05, 2019 | 8.557 | 8.962 | 8.496 | 8.689 | 139,505 | +0.25(+3.01%) |
Nov 04, 2019 | 8.633 | 8.633 | 8.332 | 8.435 | 112,037 | -0.03(-0.33%) |
Nov 01, 2019 | 8.238 | 8.769 | 8.238 | 8.463 | 193,644 | +0.29(+3.57%) |
Oct 31, 2019 | 7.974 | 8.181 | 7.956 | 8.172 | 101,410 | +0.16(+2.00%) |
Oct 30, 2019 | 7.617 | 8.275 | 7.344 | 8.012 | 243,245 | -0.56(-6.58%) |
Oct 29, 2019 | 8.313 | 8.680 | 8.163 | 8.576 | 174,944 | +0.24(+2.93%) |
Oct 28, 2019 | 8.125 | 8.388 | 8.097 | 8.332 | 67,443 | +0.23(+2.78%) |
Oct 25, 2019 | 7.880 | 8.210 | 7.880 | 8.106 | 95,812 | +0.21(+2.62%) |
Oct 24, 2019 | 7.984 | 8.050 | 7.805 | 7.899 | 63,927 | -0.07(-0.83%) |
Oct 23, 2019 | 7.833 | 8.040 | 7.730 | 7.965 | 186,242 | +0.13(+1.68%) |
Oct 22, 2019 | 7.749 | 7.880 | 7.655 | 7.833 | 89,270 | +0.07(+0.85%) |
Oct 21, 2019 | 7.946 | 8.050 | 7.758 | 7.768 | 100,662 | -0.07(-0.84%) |
Oct 18, 2019 | 7.758 | 7.899 | 7.713 | 7.833 | 65,398 | +0.03(+0.36%) |
Oct 17, 2019 | 7.777 | 7.927 | 7.749 | 7.805 | 106,420 | +0.08(+1.10%) |
Oct 16, 2019 | 7.993 | 8.097 | 7.561 | 7.721 | 95,816 | -0.36(-4.42%) |
Oct 15, 2019 | 7.843 | 8.219 | 7.758 | 8.078 | 130,082 | +0.24(+3.00%) |
Oct 14, 2019 | 7.946 | 7.993 | 7.796 | 7.843 | 67,126 | -0.19(-2.34%) |
Oct 11, 2019 | 7.965 | 8.200 | 7.946 | 8.031 | 110,593 | +0.25(+3.26%) |
Oct 10, 2019 | 7.664 | 7.810 | 7.589 | 7.777 | 84,259 | +0.20(+2.61%) |
Oct 09, 2019 | 7.702 | 7.702 | 7.448 | 7.579 | 135,760 | -0.07(-0.86%) |
Oct 08, 2019 | 7.843 | 7.880 | 7.645 | 7.645 | 99,979 | -0.32(-4.01%) |
Oct 07, 2019 | 7.937 | 8.078 | 7.833 | 7.965 | 127,557 | -0.01(-0.12%) |
Oct 04, 2019 | 7.645 | 7.984 | 7.645 | 7.974 | 142,069 | +0.26(+3.41%) |
Oct 03, 2019 | 7.523 | 7.735 | 7.457 | 7.711 | 109,293 | -0.06(-0.73%) |
Oct 02, 2019 | 7.984 | 7.984 | 7.645 | 7.768 | 82,986 | -0.30(-3.73%) |