Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.10 | 10.63 | 10.10 | 10.53 | 405,600 | +0.33(+3.24%) |
Dec 30, 2019 | 10.34 | 10.34 | 10.01 | 10.20 | 315,098 | -0.12(-1.16%) |
Dec 27, 2019 | 10.20 | 10.48 | 10.09 | 10.32 | 450,600 | +0.12(+1.18%) |
Dec 26, 2019 | 10.01 | 10.26 | 9.850 | 10.20 | 218,033 | +0.22(+2.20%) |
Dec 24, 2019 | 9.800 | 10.15 | 9.750 | 9.980 | 202,600 | +0.20(+2.04%) |
Dec 23, 2019 | 9.880 | 10.00 | 9.550 | 9.780 | 480,580 | +0.02(+0.20%) |
Dec 20, 2019 | 9.540 | 9.800 | 9.320 | 9.760 | 504,500 | +0.20(+2.09%) |
Dec 19, 2019 | 9.800 | 9.970 | 9.520 | 9.560 | 354,488 | -0.29(-2.89%) |
Dec 18, 2019 | 10.12 | 10.24 | 9.820 | 9.845 | 389,721 | -0.26(-2.62%) |
Dec 17, 2019 | 10.45 | 10.45 | 9.850 | 10.11 | 600,526 | -0.38(-3.62%) |
Dec 16, 2019 | 10.36 | 10.66 | 10.23 | 10.49 | 351,595 | +0.28(+2.69%) |
Dec 13, 2019 | 10.67 | 10.75 | 10.17 | 10.21 | 517,400 | -0.15(-1.49%) |
Dec 12, 2019 | 9.940 | 10.44 | 9.890 | 10.37 | 487,255 | +0.38(+3.80%) |
Dec 11, 2019 | 10.08 | 10.32 | 9.920 | 9.990 | 492,431 | -0.16(-1.58%) |
Dec 10, 2019 | 10.05 | 10.24 | 9.840 | 10.15 | 590,389 | +0.09(+0.89%) |
Dec 09, 2019 | 9.400 | 10.36 | 9.370 | 10.06 | 952,410 | +0.59(+6.23%) |
Dec 06, 2019 | 9.960 | 10.00 | 9.310 | 9.470 | 1,261,700 | -0.26(-2.67%) |
Dec 05, 2019 | 9.120 | 11.13 | 9.100 | 9.730 | 5,287,374 | +1.92(+24.58%) |
Dec 04, 2019 | 7.960 | 7.990 | 7.510 | 7.810 | 1,094,184 | +0.10(+1.30%) |
Dec 03, 2019 | 8.770 | 8.880 | 7.660 | 7.710 | 1,069,371 | -1.34(-14.81%) |
Dec 02, 2019 | 9.200 | 9.200 | 8.690 | 9.050 | 602,691 | -0.18(-1.95%) |
Nov 29, 2019 | 9.500 | 9.625 | 9.110 | 9.230 | 173,700 | -0.33(-3.45%) |
Nov 27, 2019 | 9.410 | 9.625 | 9.280 | 9.560 | 310,000 | +0.21(+2.19%) |
Nov 26, 2019 | 9.110 | 9.390 | 9.010 | 9.355 | 426,518 | +0.25(+2.69%) |
Nov 25, 2019 | 8.990 | 9.240 | 8.880 | 9.110 | 196,940 | +0.17(+1.90%) |
Nov 22, 2019 | 8.900 | 9.030 | 8.800 | 8.940 | 263,100 | +0.09(+1.02%) |
Nov 21, 2019 | 8.850 | 8.940 | 8.680 | 8.850 | 270,929 | +0.04(+0.45%) |
Nov 20, 2019 | 9.130 | 9.170 | 8.770 | 8.810 | 258,184 | -0.37(-4.03%) |
Nov 19, 2019 | 9.650 | 9.720 | 9.170 | 9.180 | 311,134 | -0.50(-5.17%) |
Nov 18, 2019 | 9.240 | 9.800 | 9.140 | 9.680 | 413,269 | +0.46(+4.99%) |
Nov 15, 2019 | 8.950 | 9.240 | 8.740 | 9.220 | 373,700 | +0.38(+4.30%) |
Nov 14, 2019 | 8.610 | 9.020 | 8.610 | 8.840 | 380,653 | +0.21(+2.43%) |
Nov 13, 2019 | 8.700 | 8.770 | 8.407 | 8.630 | 780,225 | -0.16(-1.88%) |
Nov 12, 2019 | 8.920 | 9.000 | 8.530 | 8.795 | 362,662 | -0.13(-1.51%) |
Nov 11, 2019 | 9.620 | 9.640 | 8.850 | 8.930 | 483,444 | -0.70(-7.27%) |
Nov 08, 2019 | 9.700 | 10.09 | 9.600 | 9.630 | 364,000 | -0.05(-0.52%) |
Nov 07, 2019 | 9.580 | 9.840 | 9.250 | 9.680 | 1,112,738 | +0.21(+2.22%) |
Nov 06, 2019 | 9.450 | 9.580 | 9.250 | 9.470 | 340,404 | +0.04(+0.37%) |
Nov 05, 2019 | 9.450 | 9.740 | 9.380 | 9.435 | 245,644 | -0.00(-0.05%) |
Nov 04, 2019 | 9.370 | 9.700 | 9.300 | 9.440 | 218,172 | +0.14(+1.51%) |
Nov 01, 2019 | 9.240 | 9.470 | 9.210 | 9.300 | 131,700 | +0.06(+0.65%) |
Oct 31, 2019 | 9.250 | 9.420 | 9.120 | 9.240 | 265,462 | -0.01(-0.11%) |
Oct 30, 2019 | 9.200 | 9.320 | 8.980 | 9.250 | 355,867 | +0.01(+0.11%) |
Oct 29, 2019 | 9.290 | 9.340 | 9.020 | 9.240 | 319,470 | -0.05(-0.54%) |
Oct 28, 2019 | 9.350 | 9.770 | 9.280 | 9.290 | 232,373 | -0.02(-0.21%) |
Oct 25, 2019 | 9.110 | 9.350 | 8.910 | 9.310 | 277,100 | +0.24(+2.65%) |
Oct 24, 2019 | 9.060 | 9.220 | 8.890 | 9.070 | 285,812 | +0.02(+0.22%) |
Oct 23, 2019 | 9.170 | 9.170 | 8.845 | 9.050 | 268,297 | -0.10(-1.09%) |
Oct 22, 2019 | 9.140 | 9.280 | 8.770 | 9.150 | 206,341 | -0.05(-0.54%) |
Oct 21, 2019 | 9.300 | 9.430 | 9.140 | 9.200 | 211,387 | -0.01(-0.05%) |
Oct 18, 2019 | 9.550 | 9.700 | 9.060 | 9.205 | 253,200 | -0.43(-4.41%) |
Oct 17, 2019 | 9.470 | 9.750 | 9.390 | 9.630 | 273,781 | +0.20(+2.12%) |
Oct 16, 2019 | 9.420 | 9.700 | 9.342 | 9.430 | 220,898 | +0.02(+0.16%) |
Oct 15, 2019 | 9.220 | 9.555 | 9.150 | 9.415 | 228,330 | +0.15(+1.67%) |
Oct 14, 2019 | 9.050 | 9.350 | 9.000 | 9.260 | 214,649 | +0.14(+1.59%) |
Oct 11, 2019 | 8.880 | 9.370 | 8.880 | 9.115 | 318,800 | +0.31(+3.52%) |
Oct 10, 2019 | 8.800 | 9.075 | 8.680 | 8.805 | 215,023 | -0.04(-0.40%) |
Oct 09, 2019 | 8.770 | 8.950 | 8.550 | 8.840 | 291,566 | +0.05(+0.57%) |
Oct 08, 2019 | 8.450 | 8.938 | 8.300 | 8.790 | 306,632 | +0.34(+4.02%) |
Oct 07, 2019 | 8.230 | 8.580 | 8.140 | 8.450 | 291,546 | +0.16(+1.93%) |
Oct 04, 2019 | 8.290 | 8.570 | 8.100 | 8.290 | 243,000 | -0.02(-0.24%) |
Oct 03, 2019 | 8.200 | 8.320 | 8.010 | 8.310 | 463,516 | +0.02(+0.24%) |
Oct 02, 2019 | 8.380 | 8.400 | 8.040 | 8.290 | 423,884 | -0.19(-2.24%) |