Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.77 | 11.18 | 10.75 | 10.95 | 461,200 | +0.15(+1.39%) |
Dec 30, 2019 | 10.87 | 10.96 | 10.78 | 10.80 | 449,928 | -0.07(-0.64%) |
Dec 27, 2019 | 11.46 | 11.50 | 10.78 | 10.87 | 487,200 | -0.59(-5.15%) |
Dec 26, 2019 | 11.87 | 12.02 | 11.40 | 11.46 | 299,401 | -0.29(-2.47%) |
Dec 24, 2019 | 11.31 | 11.87 | 11.31 | 11.75 | 163,300 | +0.48(+4.26%) |
Dec 23, 2019 | 11.26 | 11.37 | 10.95 | 11.27 | 330,411 | +0.10(+0.90%) |
Dec 20, 2019 | 11.30 | 11.49 | 10.82 | 11.17 | 715,700 | -0.11(-0.98%) |
Dec 19, 2019 | 11.30 | 11.40 | 11.15 | 11.28 | 464,974 | -0.01(-0.09%) |
Dec 18, 2019 | 12.03 | 12.12 | 11.25 | 11.29 | 567,773 | -0.50(-4.24%) |
Dec 17, 2019 | 12.37 | 12.48 | 11.75 | 11.79 | 1,246,640 | -0.74(-5.91%) |
Dec 16, 2019 | 11.50 | 12.65 | 11.50 | 12.53 | 915,500 | +1.11(+9.72%) |
Dec 13, 2019 | 11.55 | 11.66 | 11.23 | 11.42 | 366,500 | -0.12(-1.04%) |
Dec 12, 2019 | 11.44 | 11.88 | 11.38 | 11.54 | 349,228 | +0.10(+0.87%) |
Dec 11, 2019 | 11.23 | 11.54 | 11.14 | 11.44 | 407,634 | +0.19(+1.69%) |
Dec 10, 2019 | 11.91 | 12.05 | 11.19 | 11.25 | 534,808 | -0.75(-6.25%) |
Dec 09, 2019 | 12.16 | 12.56 | 11.96 | 12.00 | 512,467 | -0.27(-2.20%) |
Dec 06, 2019 | 11.70 | 12.37 | 11.54 | 12.27 | 571,100 | +0.66(+5.68%) |
Dec 05, 2019 | 11.50 | 11.69 | 11.33 | 11.61 | 507,450 | +0.22(+1.93%) |
Dec 04, 2019 | 11.08 | 11.62 | 10.97 | 11.39 | 612,447 | +0.30(+2.71%) |
Dec 03, 2019 | 11.04 | 11.23 | 10.97 | 11.09 | 344,010 | -0.12(-1.07%) |
Dec 02, 2019 | 11.51 | 11.52 | 11.07 | 11.21 | 522,791 | -0.30(-2.61%) |
Nov 29, 2019 | 11.15 | 11.54 | 11.02 | 11.51 | 182,700 | +0.30(+2.72%) |
Nov 27, 2019 | 11.27 | 11.53 | 11.16 | 11.21 | 194,900 | -0.03(-0.22%) |
Nov 26, 2019 | 11.50 | 11.73 | 11.14 | 11.23 | 283,249 | -0.26(-2.26%) |
Nov 25, 2019 | 11.66 | 11.83 | 11.44 | 11.49 | 293,981 | -0.12(-1.03%) |
Nov 22, 2019 | 11.50 | 11.66 | 11.37 | 11.61 | 322,500 | +0.22(+1.93%) |
Nov 21, 2019 | 11.47 | 11.62 | 11.17 | 11.39 | 455,396 | +0.01(+0.09%) |
Nov 20, 2019 | 11.33 | 11.44 | 11.02 | 11.38 | 545,996 | +0.03(+0.26%) |
Nov 19, 2019 | 11.74 | 11.88 | 11.32 | 11.35 | 547,629 | -0.40(-3.40%) |
Nov 18, 2019 | 12.10 | 12.39 | 11.71 | 11.75 | 455,739 | -0.45(-3.69%) |
Nov 15, 2019 | 12.26 | 12.39 | 12.08 | 12.20 | 419,800 | +0.08(+0.66%) |
Nov 14, 2019 | 12.23 | 12.48 | 12.07 | 12.12 | 428,136 | -0.17(-1.34%) |
Nov 13, 2019 | 12.04 | 12.41 | 11.80 | 12.29 | 387,994 | +0.12(+1.03%) |
Nov 12, 2019 | 12.32 | 12.32 | 12.00 | 12.16 | 479,500 | -0.14(-1.18%) |
Nov 11, 2019 | 12.19 | 12.43 | 11.97 | 12.30 | 489,987 | -0.05(-0.44%) |
Nov 08, 2019 | 12.41 | 12.70 | 12.17 | 12.36 | 772,100 | -0.16(-1.28%) |
Nov 07, 2019 | 12.70 | 12.93 | 11.97 | 12.52 | 1,382,734 | -0.05(-0.40%) |
Nov 06, 2019 | 11.14 | 13.39 | 10.05 | 12.57 | 3,104,411 | +2.87(+29.59%) |
Nov 05, 2019 | 9.000 | 9.830 | 9.000 | 9.700 | 1,887,601 | +0.80(+8.99%) |
Nov 04, 2019 | 9.350 | 9.495 | 8.850 | 8.900 | 1,123,016 | -0.38(-4.09%) |
Nov 01, 2019 | 9.560 | 9.710 | 9.110 | 9.280 | 875,200 | -0.19(-2.01%) |
Oct 31, 2019 | 9.530 | 9.540 | 9.160 | 9.470 | 991,061 | -0.17(-1.76%) |
Oct 30, 2019 | 9.730 | 9.940 | 9.580 | 9.640 | 684,093 | -0.04(-0.41%) |
Oct 29, 2019 | 10.17 | 10.17 | 9.560 | 9.680 | 490,515 | -0.58(-5.65%) |
Oct 28, 2019 | 10.41 | 10.70 | 10.09 | 10.26 | 451,684 | -0.08(-0.77%) |
Oct 25, 2019 | 10.11 | 10.61 | 10.00 | 10.34 | 368,300 | +0.20(+1.97%) |
Oct 24, 2019 | 10.11 | 10.24 | 10.01 | 10.14 | 422,852 | +0.05(+0.50%) |
Oct 23, 2019 | 10.14 | 10.15 | 9.745 | 10.09 | 892,079 | -0.06(-0.59%) |
Oct 22, 2019 | 9.540 | 10.16 | 9.450 | 10.15 | 572,257 | +0.57(+5.95%) |
Oct 21, 2019 | 9.460 | 9.710 | 9.415 | 9.580 | 574,268 | +0.18(+1.91%) |
Oct 18, 2019 | 9.550 | 9.670 | 9.145 | 9.400 | 474,000 | -0.21(-2.19%) |
Oct 17, 2019 | 9.410 | 9.650 | 9.280 | 9.610 | 317,928 | +0.20(+2.07%) |
Oct 16, 2019 | 9.350 | 9.680 | 9.248 | 9.415 | 307,262 | +0.06(+0.64%) |
Oct 15, 2019 | 9.320 | 9.730 | 9.290 | 9.355 | 456,185 | +0.12(+1.24%) |
Oct 14, 2019 | 9.480 | 9.480 | 9.060 | 9.240 | 348,710 | -0.24(-2.58%) |
Oct 11, 2019 | 9.410 | 9.710 | 9.360 | 9.485 | 377,900 | +0.21(+2.21%) |
Oct 10, 2019 | 9.730 | 9.910 | 9.245 | 9.280 | 667,052 | -0.46(-4.72%) |
Oct 09, 2019 | 10.20 | 10.25 | 9.700 | 9.740 | 600,655 | -0.30(-2.99%) |
Oct 08, 2019 | 9.750 | 10.31 | 9.470 | 10.04 | 1,315,982 | +0.20(+2.03%) |
Oct 07, 2019 | 9.810 | 10.10 | 9.640 | 9.840 | 1,037,800 | +0.01(+0.10%) |
Oct 04, 2019 | 9.880 | 10.01 | 9.550 | 9.830 | 1,149,100 | -0.01(-0.10%) |
Oct 03, 2019 | 9.930 | 9.990 | 9.690 | 9.840 | 1,142,210 | -0.08(-0.81%) |
Oct 02, 2019 | 10.39 | 10.50 | 9.750 | 9.920 | 1,299,357 | -0.64(-6.06%) |