Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.64 | 10.99 | 10.64 | 10.76 | 810,700 | +0.04(+0.37%) |
Dec 30, 2019 | 10.63 | 10.88 | 10.54 | 10.72 | 846,059 | +0.09(+0.85%) |
Dec 27, 2019 | 10.55 | 10.77 | 10.55 | 10.63 | 904,300 | +0.05(+0.47%) |
Dec 26, 2019 | 10.66 | 10.66 | 10.41 | 10.58 | 777,301 | -0.03(-0.28%) |
Dec 24, 2019 | 10.75 | 10.75 | 10.57 | 10.61 | 282,500 | -0.09(-0.84%) |
Dec 23, 2019 | 10.76 | 10.77 | 10.58 | 10.70 | 752,707 | -0.02(-0.19%) |
Dec 20, 2019 | 10.83 | 10.91 | 10.64 | 10.72 | 2,908,700 | -0.03(-0.28%) |
Dec 19, 2019 | 10.70 | 10.79 | 10.58 | 10.75 | 816,844 | -0.02(-0.19%) |
Dec 18, 2019 | 10.69 | 10.78 | 10.54 | 10.77 | 1,193,345 | +0.13(+1.22%) |
Dec 17, 2019 | 10.65 | 10.72 | 10.57 | 10.64 | 991,655 | -0.03(-0.28%) |
Dec 16, 2019 | 10.68 | 10.94 | 10.64 | 10.67 | 992,704 | +0.13(+1.23%) |
Dec 13, 2019 | 11.03 | 11.26 | 10.48 | 10.54 | 1,661,600 | -0.50(-4.53%) |
Dec 12, 2019 | 10.55 | 11.07 | 10.46 | 11.04 | 2,203,476 | +0.51(+4.84%) |
Dec 11, 2019 | 10.16 | 10.64 | 10.09 | 10.53 | 2,473,792 | +0.47(+4.67%) |
Dec 10, 2019 | 10.05 | 10.09 | 9.690 | 10.06 | 1,884,982 | +0.04(+0.40%) |
Dec 09, 2019 | 10.01 | 10.16 | 9.880 | 10.02 | 837,175 | -0.07(-0.69%) |
Dec 06, 2019 | 9.760 | 10.10 | 9.720 | 10.09 | 1,273,600 | +0.60(+6.32%) |
Dec 05, 2019 | 9.570 | 9.625 | 9.330 | 9.490 | 866,332 | +0.00(+0.00%) |
Dec 04, 2019 | 9.630 | 9.850 | 9.445 | 9.490 | 1,042,266 | -0.03(-0.32%) |
Dec 03, 2019 | 9.760 | 9.760 | 9.230 | 9.520 | 1,876,405 | -0.49(-4.90%) |
Dec 02, 2019 | 10.00 | 10.42 | 9.890 | 10.01 | 1,427,996 | +0.15(+1.52%) |
Nov 29, 2019 | 9.950 | 10.01 | 9.820 | 9.860 | 424,300 | -0.12(-1.20%) |
Nov 27, 2019 | 9.940 | 10.09 | 9.800 | 9.980 | 879,000 | +0.08(+0.81%) |
Nov 26, 2019 | 9.880 | 10.09 | 9.810 | 9.900 | 1,242,632 | -0.10(-1.00%) |
Nov 25, 2019 | 9.740 | 10.05 | 9.550 | 10.00 | 988,704 | +0.33(+3.41%) |
Nov 22, 2019 | 9.620 | 9.785 | 9.545 | 9.670 | 942,000 | +0.18(+1.90%) |
Nov 21, 2019 | 9.540 | 9.560 | 9.340 | 9.490 | 1,181,565 | +0.03(+0.32%) |
Nov 20, 2019 | 10.08 | 10.08 | 9.310 | 9.460 | 2,493,196 | -0.70(-6.89%) |
Nov 19, 2019 | 9.810 | 10.22 | 9.780 | 10.16 | 2,614,566 | +0.43(+4.42%) |
Nov 18, 2019 | 9.810 | 9.835 | 9.525 | 9.730 | 1,458,979 | -0.23(-2.31%) |
Nov 15, 2019 | 10.21 | 10.34 | 9.830 | 9.960 | 2,160,800 | -0.13(-1.29%) |
Nov 14, 2019 | 10.21 | 10.35 | 10.07 | 10.09 | 1,004,777 | -0.09(-0.88%) |
Nov 13, 2019 | 10.35 | 10.47 | 10.03 | 10.18 | 2,042,759 | -0.37(-3.51%) |
Nov 12, 2019 | 10.88 | 10.97 | 10.54 | 10.55 | 1,827,989 | -0.30(-2.76%) |
Nov 11, 2019 | 10.89 | 10.98 | 10.71 | 10.85 | 1,195,100 | -0.21(-1.90%) |
Nov 08, 2019 | 10.77 | 11.15 | 10.66 | 11.06 | 1,750,700 | +0.21(+1.94%) |
Nov 07, 2019 | 10.60 | 11.02 | 10.60 | 10.85 | 2,423,389 | +0.44(+4.23%) |
Nov 06, 2019 | 10.61 | 10.71 | 10.21 | 10.41 | 3,500,184 | -0.24(-2.25%) |
Nov 05, 2019 | 10.98 | 11.21 | 10.63 | 10.65 | 4,434,254 | -0.40(-3.62%) |
Nov 04, 2019 | 10.54 | 11.14 | 10.33 | 11.05 | 5,580,181 | +0.86(+8.44%) |
Nov 01, 2019 | 8.890 | 10.91 | 8.750 | 10.19 | 9,005,700 | +1.83(+21.89%) |
Oct 31, 2019 | 8.810 | 9.025 | 8.315 | 8.360 | 4,724,980 | -0.47(-5.32%) |
Oct 30, 2019 | 9.120 | 9.170 | 8.810 | 8.830 | 2,335,346 | -0.30(-3.29%) |
Oct 29, 2019 | 9.190 | 9.290 | 8.920 | 9.130 | 1,496,921 | -0.13(-1.40%) |
Oct 28, 2019 | 9.140 | 9.320 | 9.094 | 9.260 | 1,768,976 | +0.22(+2.43%) |
Oct 25, 2019 | 8.560 | 9.070 | 8.560 | 9.040 | 1,768,700 | +0.40(+4.63%) |
Oct 24, 2019 | 8.840 | 8.880 | 8.520 | 8.640 | 1,295,616 | -0.12(-1.37%) |
Oct 23, 2019 | 8.740 | 8.770 | 8.330 | 8.760 | 2,144,708 | +0.02(+0.23%) |
Oct 22, 2019 | 8.540 | 8.770 | 8.290 | 8.740 | 3,026,560 | +0.19(+2.22%) |
Oct 21, 2019 | 8.450 | 8.610 | 8.340 | 8.550 | 1,798,362 | +0.24(+2.89%) |
Oct 18, 2019 | 8.360 | 8.410 | 8.180 | 8.310 | 2,061,900 | -0.14(-1.66%) |
Oct 17, 2019 | 8.400 | 8.510 | 8.230 | 8.450 | 3,075,981 | +0.11(+1.32%) |
Oct 16, 2019 | 8.210 | 8.585 | 8.160 | 8.340 | 4,267,948 | +0.17(+2.08%) |
Oct 15, 2019 | 7.910 | 8.255 | 7.660 | 8.170 | 3,031,652 | +0.30(+3.81%) |
Oct 14, 2019 | 7.840 | 7.920 | 7.540 | 7.870 | 1,465,454 | -0.06(-0.76%) |
Oct 11, 2019 | 7.570 | 8.085 | 7.570 | 7.930 | 2,303,500 | +0.51(+6.87%) |
Oct 10, 2019 | 7.240 | 7.530 | 7.190 | 7.420 | 2,158,751 | +0.24(+3.34%) |
Oct 09, 2019 | 6.960 | 7.230 | 6.930 | 7.180 | 1,518,238 | +0.37(+5.43%) |
Oct 08, 2019 | 7.010 | 7.070 | 6.765 | 6.810 | 2,851,589 | -0.37(-5.15%) |
Oct 07, 2019 | 7.340 | 7.430 | 7.110 | 7.180 | 1,680,254 | -0.20(-2.71%) |
Oct 04, 2019 | 7.160 | 7.380 | 7.145 | 7.380 | 2,098,800 | +0.18(+2.50%) |
Oct 03, 2019 | 7.210 | 7.270 | 6.750 | 7.200 | 2,681,528 | -0.10(-1.37%) |
Oct 02, 2019 | 7.600 | 7.670 | 7.100 | 7.300 | 2,100,284 | -0.43(-5.56%) |