Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.49 | 11.51 | 11.13 | 11.14 | 755,596 | -0.36(-3.11%) |
Dec 30, 2019 | 11.41 | 11.66 | 11.41 | 11.49 | 350,767 | +0.14(+1.19%) |
Dec 27, 2019 | 11.65 | 11.66 | 11.35 | 11.36 | 313,050 | -0.25(-2.12%) |
Dec 26, 2019 | 11.58 | 11.72 | 11.53 | 11.60 | 251,695 | +0.00(+0.00%) |
Dec 24, 2019 | 11.60 | 11.72 | 11.53 | 11.60 | 189,590 | -0.01(-0.07%) |
Dec 23, 2019 | 11.40 | 11.65 | 11.29 | 11.61 | 317,096 | +0.28(+2.46%) |
Dec 20, 2019 | 11.57 | 11.73 | 11.26 | 11.33 | 1,035,204 | -0.17(-1.52%) |
Dec 19, 2019 | 11.29 | 11.63 | 11.18 | 11.51 | 521,696 | +0.22(+1.97%) |
Dec 18, 2019 | 11.13 | 11.32 | 11.06 | 11.29 | 930,857 | +0.17(+1.50%) |
Dec 17, 2019 | 10.71 | 11.14 | 10.70 | 11.12 | 836,710 | +0.45(+4.25%) |
Dec 16, 2019 | 10.59 | 10.89 | 10.59 | 10.67 | 484,441 | +0.21(+1.98%) |
Dec 13, 2019 | 10.36 | 10.49 | 10.25 | 10.46 | 802,239 | +0.10(+0.96%) |
Dec 12, 2019 | 9.973 | 10.40 | 9.910 | 10.36 | 798,023 | +0.47(+4.71%) |
Dec 11, 2019 | 9.784 | 9.973 | 9.689 | 9.895 | 424,500 | +0.09(+0.97%) |
Dec 10, 2019 | 9.831 | 9.902 | 9.563 | 9.800 | 509,073 | +0.38(+4.02%) |
Dec 09, 2019 | 9.437 | 9.539 | 9.397 | 9.421 | 319,012 | -0.10(-1.08%) |
Dec 06, 2019 | 9.295 | 9.642 | 9.255 | 9.524 | 1,219,079 | +0.26(+2.81%) |
Dec 05, 2019 | 9.224 | 9.374 | 9.109 | 9.263 | 538,059 | +0.13(+1.47%) |
Dec 04, 2019 | 8.624 | 9.239 | 8.466 | 9.129 | 838,625 | +0.84(+10.09%) |
Dec 03, 2019 | 8.411 | 8.411 | 8.261 | 8.293 | 628,691 | -0.20(-2.32%) |
Dec 02, 2019 | 8.522 | 8.616 | 8.435 | 8.490 | 304,005 | +0.02(+0.28%) |
Nov 29, 2019 | 8.679 | 8.679 | 8.359 | 8.466 | 203,665 | -0.35(-3.94%) |
Nov 27, 2019 | 8.648 | 8.861 | 8.648 | 8.814 | 336,865 | +0.18(+2.10%) |
Nov 26, 2019 | 8.601 | 8.806 | 8.537 | 8.632 | 448,068 | +0.02(+0.18%) |
Nov 25, 2019 | 8.372 | 8.679 | 8.316 | 8.616 | 749,790 | +0.22(+2.63%) |
Nov 22, 2019 | 8.427 | 8.482 | 8.309 | 8.395 | 360,312 | -0.01(-0.09%) |
Nov 21, 2019 | 8.530 | 8.656 | 8.332 | 8.403 | 520,409 | -0.09(-1.11%) |
Nov 20, 2019 | 8.443 | 8.716 | 8.155 | 8.498 | 1,007,519 | +0.05(+0.56%) |
Nov 19, 2019 | 8.608 | 8.616 | 8.348 | 8.451 | 276,598 | -0.21(-2.37%) |
Nov 18, 2019 | 8.719 | 8.719 | 8.482 | 8.656 | 492,596 | -0.14(-1.61%) |
Nov 15, 2019 | 8.900 | 8.971 | 8.774 | 8.798 | 538,757 | -0.03(-0.36%) |
Nov 14, 2019 | 8.853 | 8.971 | 8.798 | 8.829 | 462,445 | -0.03(-0.36%) |
Nov 13, 2019 | 9.129 | 9.184 | 8.837 | 8.861 | 387,509 | -0.37(-4.02%) |
Nov 12, 2019 | 9.137 | 9.240 | 9.019 | 9.232 | 538,512 | +0.09(+1.04%) |
Nov 11, 2019 | 8.924 | 9.137 | 8.924 | 9.137 | 298,609 | +0.03(+0.35%) |
Nov 08, 2019 | 9.074 | 9.184 | 8.932 | 9.105 | 314,053 | -0.06(-0.60%) |
Nov 07, 2019 | 9.177 | 9.413 | 9.098 | 9.161 | 900,586 | +0.16(+1.75%) |
Nov 06, 2019 | 9.216 | 9.279 | 9.003 | 9.003 | 681,707 | -0.21(-2.31%) |
Nov 05, 2019 | 9.342 | 9.524 | 8.956 | 9.216 | 927,229 | +0.06(+0.60%) |
Nov 04, 2019 | 8.885 | 9.271 | 8.758 | 9.161 | 922,224 | +0.44(+5.07%) |
Nov 01, 2019 | 8.395 | 8.861 | 8.080 | 8.719 | 1,367,488 | +0.32(+3.85%) |
Oct 31, 2019 | 8.545 | 8.892 | 8.135 | 8.395 | 1,567,187 | -0.21(-2.39%) |
Oct 30, 2019 | 9.019 | 9.082 | 8.561 | 8.601 | 816,399 | -0.43(-4.80%) |
Oct 29, 2019 | 9.113 | 9.279 | 9.027 | 9.034 | 528,458 | -0.21(-2.30%) |
Oct 28, 2019 | 9.374 | 9.453 | 9.216 | 9.248 | 305,094 | -0.06(-0.59%) |
Oct 25, 2019 | 9.003 | 9.386 | 8.916 | 9.303 | 475,642 | +0.29(+3.24%) |
Oct 24, 2019 | 9.019 | 9.050 | 8.900 | 9.011 | 270,188 | +0.03(+0.35%) |
Oct 23, 2019 | 8.845 | 9.090 | 8.814 | 8.979 | 267,609 | +0.08(+0.89%) |
Oct 22, 2019 | 8.869 | 9.034 | 8.806 | 8.900 | 352,310 | +0.03(+0.36%) |
Oct 21, 2019 | 8.727 | 9.015 | 8.727 | 8.869 | 318,585 | +0.18(+2.09%) |
Oct 18, 2019 | 8.885 | 9.034 | 8.679 | 8.687 | 533,941 | -0.21(-2.31%) |
Oct 17, 2019 | 8.837 | 8.956 | 8.731 | 8.892 | 736,095 | +0.06(+0.63%) |
Oct 16, 2019 | 9.145 | 9.188 | 8.750 | 8.837 | 756,745 | -0.34(-3.70%) |
Oct 15, 2019 | 9.303 | 9.413 | 9.153 | 9.177 | 349,775 | -0.16(-1.69%) |
Oct 14, 2019 | 9.374 | 9.429 | 9.145 | 9.334 | 271,533 | -0.20(-2.07%) |
Oct 11, 2019 | 9.453 | 9.650 | 9.413 | 9.532 | 505,045 | +0.18(+1.94%) |
Oct 10, 2019 | 9.311 | 9.465 | 9.240 | 9.350 | 584,617 | +0.03(+0.34%) |
Oct 09, 2019 | 9.563 | 9.634 | 9.240 | 9.319 | 975,358 | -0.22(-2.32%) |
Oct 08, 2019 | 9.571 | 9.674 | 9.429 | 9.539 | 399,743 | -0.17(-1.79%) |
Oct 07, 2019 | 9.461 | 9.891 | 9.413 | 9.713 | 747,953 | +0.21(+2.16%) |
Oct 04, 2019 | 9.871 | 9.989 | 9.445 | 9.508 | 771,445 | -0.36(-3.60%) |
Oct 03, 2019 | 10.08 | 10.12 | 9.713 | 9.863 | 432,348 | -0.25(-2.50%) |
Oct 02, 2019 | 10.42 | 10.47 | 10.05 | 10.12 | 706,127 | -0.34(-3.25%) |