Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.28 | 10.39 | 10.16 | 10.25 | 1,251,777 | -0.05(-0.47%) |
Dec 30, 2019 | 10.13 | 10.34 | 10.09 | 10.30 | 1,511,802 | +0.17(+1.71%) |
Dec 27, 2019 | 10.11 | 10.13 | 10.03 | 10.12 | 806,666 | +0.02(+0.19%) |
Dec 26, 2019 | 10.10 | 10.17 | 10.00 | 10.10 | 1,279,602 | +0.05(+0.48%) |
Dec 24, 2019 | 10.01 | 10.06 | 9.940 | 10.06 | 380,053 | +0.08(+0.77%) |
Dec 23, 2019 | 10.03 | 10.10 | 9.892 | 9.978 | 821,013 | -0.05(-0.48%) |
Dec 20, 2019 | 10.01 | 10.04 | 9.921 | 10.03 | 3,832,963 | +0.10(+0.97%) |
Dec 19, 2019 | 9.526 | 9.969 | 9.488 | 9.930 | 3,851,588 | +0.54(+5.74%) |
Dec 18, 2019 | 9.286 | 9.430 | 9.257 | 9.391 | 3,749,224 | +0.07(+0.72%) |
Dec 17, 2019 | 9.257 | 9.411 | 9.170 | 9.324 | 4,088,113 | +0.10(+1.04%) |
Dec 16, 2019 | 8.910 | 9.305 | 8.910 | 9.228 | 1,446,787 | +0.39(+4.47%) |
Dec 13, 2019 | 8.747 | 8.853 | 8.718 | 8.833 | 503,308 | +0.08(+0.88%) |
Dec 12, 2019 | 8.506 | 8.780 | 8.487 | 8.756 | 787,995 | +0.25(+2.94%) |
Dec 11, 2019 | 8.487 | 8.540 | 8.333 | 8.506 | 649,884 | -0.01(-0.11%) |
Dec 10, 2019 | 8.545 | 8.602 | 8.477 | 8.516 | 537,032 | -0.05(-0.56%) |
Dec 09, 2019 | 8.506 | 8.612 | 8.453 | 8.564 | 867,556 | +0.03(+0.34%) |
Dec 06, 2019 | 8.650 | 8.737 | 8.535 | 8.535 | 786,816 | -0.01(-0.11%) |
Dec 05, 2019 | 8.622 | 8.670 | 8.525 | 8.545 | 817,090 | -0.06(-0.67%) |
Dec 04, 2019 | 8.573 | 8.708 | 8.564 | 8.602 | 546,049 | +0.06(+0.68%) |
Dec 03, 2019 | 8.679 | 8.679 | 8.545 | 8.545 | 974,409 | -0.19(-2.20%) |
Dec 02, 2019 | 8.776 | 8.853 | 8.708 | 8.737 | 841,058 | -0.05(-0.55%) |
Nov 29, 2019 | 8.804 | 8.867 | 8.776 | 8.785 | 257,422 | -0.06(-0.65%) |
Nov 27, 2019 | 8.833 | 8.992 | 8.824 | 8.843 | 600,270 | +0.00(+0.00%) |
Nov 26, 2019 | 8.776 | 8.843 | 8.766 | 8.843 | 662,409 | +0.02(+0.22%) |
Nov 25, 2019 | 8.776 | 8.843 | 8.756 | 8.824 | 1,141,736 | +0.05(+0.55%) |
Nov 22, 2019 | 8.872 | 8.891 | 8.708 | 8.776 | 597,672 | -0.05(-0.55%) |
Nov 21, 2019 | 8.852 | 8.872 | 8.747 | 8.824 | 551,472 | +0.00(+0.00%) |
Nov 20, 2019 | 8.766 | 8.877 | 8.728 | 8.824 | 548,919 | +0.02(+0.22%) |
Nov 19, 2019 | 8.785 | 8.872 | 8.718 | 8.804 | 612,711 | +0.06(+0.66%) |
Nov 18, 2019 | 8.776 | 8.800 | 8.660 | 8.747 | 674,052 | -0.07(-0.76%) |
Nov 15, 2019 | 9.054 | 9.102 | 8.766 | 8.814 | 1,211,630 | -0.20(-2.24%) |
Nov 14, 2019 | 8.958 | 9.035 | 8.862 | 9.016 | 848,719 | +0.09(+0.97%) |
Nov 13, 2019 | 8.824 | 8.968 | 8.776 | 8.929 | 1,100,161 | +0.03(+0.32%) |
Nov 12, 2019 | 8.795 | 8.949 | 8.780 | 8.901 | 792,335 | +0.08(+0.87%) |
Nov 11, 2019 | 8.872 | 8.905 | 8.747 | 8.824 | 777,267 | -0.13(-1.50%) |
Nov 08, 2019 | 8.833 | 8.977 | 8.776 | 8.958 | 1,262,817 | +0.16(+1.86%) |
Nov 07, 2019 | 8.824 | 8.949 | 8.603 | 8.795 | 1,836,449 | +0.08(+0.88%) |
Nov 06, 2019 | 8.651 | 8.814 | 8.612 | 8.718 | 1,236,081 | +0.01(+0.11%) |
Nov 05, 2019 | 8.737 | 8.766 | 8.622 | 8.708 | 1,012,511 | -0.04(-0.44%) |
Nov 04, 2019 | 8.689 | 8.891 | 8.593 | 8.747 | 2,695,524 | +0.17(+2.02%) |
Nov 01, 2019 | 8.679 | 8.694 | 8.545 | 8.574 | 1,914,097 | -0.11(-1.22%) |
Oct 31, 2019 | 8.891 | 8.915 | 8.420 | 8.679 | 29,391,464 | -0.36(-3.94%) |
Oct 30, 2019 | 8.987 | 9.131 | 8.872 | 9.035 | 5,232,214 | +0.06(+0.64%) |
Oct 29, 2019 | 9.362 | 9.487 | 8.766 | 8.977 | 12,261,487 | +0.65(+7.85%) |
Oct 28, 2019 | 8.285 | 8.420 | 8.237 | 8.324 | 468,336 | +0.10(+1.17%) |
Oct 25, 2019 | 8.199 | 8.305 | 8.199 | 8.228 | 353,210 | +0.02(+0.23%) |
Oct 24, 2019 | 8.324 | 8.333 | 8.170 | 8.209 | 317,524 | -0.10(-1.16%) |
Oct 23, 2019 | 8.305 | 8.343 | 8.266 | 8.305 | 237,817 | -0.01(-0.12%) |
Oct 22, 2019 | 8.276 | 8.333 | 8.228 | 8.314 | 301,134 | +0.04(+0.46%) |
Oct 21, 2019 | 8.228 | 8.410 | 8.218 | 8.276 | 452,099 | +0.07(+0.82%) |
Oct 18, 2019 | 8.170 | 8.228 | 8.160 | 8.209 | 345,511 | +0.00(+0.00%) |
Oct 17, 2019 | 8.228 | 8.237 | 8.170 | 8.209 | 392,745 | +0.04(+0.47%) |
Oct 16, 2019 | 8.132 | 8.209 | 8.112 | 8.170 | 534,344 | +0.00(+0.00%) |
Oct 15, 2019 | 8.132 | 8.199 | 8.112 | 8.170 | 425,170 | +0.06(+0.71%) |
Oct 14, 2019 | 8.055 | 8.178 | 8.045 | 8.112 | 470,203 | +0.00(+0.00%) |
Oct 11, 2019 | 8.084 | 8.199 | 8.084 | 8.112 | 583,447 | +0.15(+1.93%) |
Oct 10, 2019 | 7.920 | 8.122 | 7.920 | 7.959 | 589,147 | +0.02(+0.24%) |
Oct 09, 2019 | 7.987 | 8.060 | 7.939 | 7.939 | 757,034 | +0.01(+0.12%) |
Oct 08, 2019 | 7.968 | 8.088 | 7.920 | 7.930 | 680,980 | -0.15(-1.90%) |
Oct 07, 2019 | 8.026 | 8.189 | 8.016 | 8.084 | 885,264 | +0.00(+0.00%) |
Oct 04, 2019 | 7.843 | 8.088 | 7.814 | 8.084 | 932,703 | +0.23(+2.94%) |
Oct 03, 2019 | 7.718 | 7.872 | 7.613 | 7.853 | 1,316,332 | +0.09(+1.11%) |
Oct 02, 2019 | 7.613 | 7.839 | 7.584 | 7.766 | 1,882,729 | +0.17(+2.28%) |