Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.21 | 10.32 | 10.09 | 10.18 | 1,260,196 | -0.05(-0.47%) |
Dec 30, 2019 | 10.06 | 10.27 | 10.03 | 10.23 | 1,521,970 | +0.17(+1.71%) |
Dec 27, 2019 | 10.05 | 10.06 | 9.959 | 10.06 | 812,091 | +0.02(+0.19%) |
Dec 26, 2019 | 10.04 | 10.10 | 9.936 | 10.04 | 1,288,209 | +0.05(+0.48%) |
Dec 24, 2019 | 9.940 | 9.988 | 9.873 | 9.988 | 382,609 | +0.08(+0.77%) |
Dec 23, 2019 | 9.959 | 10.04 | 9.826 | 9.912 | 826,535 | -0.05(-0.48%) |
Dec 20, 2019 | 9.940 | 9.974 | 9.854 | 9.959 | 3,858,742 | +0.10(+0.97%) |
Dec 19, 2019 | 9.462 | 9.902 | 9.424 | 9.864 | 3,877,492 | +0.54(+5.74%) |
Dec 18, 2019 | 9.224 | 9.367 | 9.195 | 9.329 | 3,774,440 | +0.07(+0.72%) |
Dec 17, 2019 | 9.195 | 9.348 | 9.109 | 9.262 | 4,115,608 | +0.10(+1.04%) |
Dec 16, 2019 | 8.851 | 9.243 | 8.851 | 9.166 | 1,456,517 | +0.39(+4.47%) |
Dec 13, 2019 | 8.688 | 8.793 | 8.660 | 8.774 | 506,694 | +0.08(+0.88%) |
Dec 12, 2019 | 8.449 | 8.722 | 8.430 | 8.698 | 793,295 | +0.25(+2.94%) |
Dec 11, 2019 | 8.430 | 8.483 | 8.277 | 8.449 | 654,255 | -0.01(-0.11%) |
Dec 10, 2019 | 8.488 | 8.545 | 8.421 | 8.459 | 540,644 | -0.05(-0.56%) |
Dec 09, 2019 | 8.449 | 8.554 | 8.397 | 8.507 | 873,391 | +0.03(+0.34%) |
Dec 06, 2019 | 8.593 | 8.679 | 8.478 | 8.478 | 792,108 | -0.01(-0.11%) |
Dec 05, 2019 | 8.564 | 8.612 | 8.468 | 8.488 | 822,586 | -0.06(-0.67%) |
Dec 04, 2019 | 8.516 | 8.650 | 8.507 | 8.545 | 549,721 | +0.06(+0.68%) |
Dec 03, 2019 | 8.621 | 8.621 | 8.488 | 8.488 | 980,962 | -0.19(-2.20%) |
Dec 02, 2019 | 8.717 | 8.793 | 8.650 | 8.679 | 846,714 | -0.05(-0.55%) |
Nov 29, 2019 | 8.746 | 8.808 | 8.717 | 8.726 | 259,153 | -0.06(-0.65%) |
Nov 27, 2019 | 8.774 | 8.932 | 8.765 | 8.784 | 604,308 | +0.00(+0.00%) |
Nov 26, 2019 | 8.717 | 8.784 | 8.707 | 8.784 | 666,865 | +0.02(+0.22%) |
Nov 25, 2019 | 8.717 | 8.784 | 8.698 | 8.765 | 1,149,414 | +0.05(+0.55%) |
Nov 22, 2019 | 8.813 | 8.832 | 8.650 | 8.717 | 601,692 | -0.06(-0.65%) |
Nov 21, 2019 | 8.803 | 8.822 | 8.698 | 8.774 | 554,577 | +0.00(+0.00%) |
Nov 20, 2019 | 8.717 | 8.827 | 8.679 | 8.774 | 552,009 | +0.02(+0.22%) |
Nov 19, 2019 | 8.736 | 8.822 | 8.669 | 8.755 | 616,160 | +0.06(+0.66%) |
Nov 18, 2019 | 8.726 | 8.750 | 8.612 | 8.698 | 677,846 | -0.07(-0.76%) |
Nov 15, 2019 | 9.004 | 9.051 | 8.717 | 8.765 | 1,218,451 | -0.20(-2.24%) |
Nov 14, 2019 | 8.908 | 8.985 | 8.813 | 8.965 | 853,497 | +0.09(+0.97%) |
Nov 13, 2019 | 8.774 | 8.918 | 8.726 | 8.879 | 1,106,354 | +0.03(+0.32%) |
Nov 12, 2019 | 8.746 | 8.899 | 8.731 | 8.851 | 796,795 | +0.08(+0.87%) |
Nov 11, 2019 | 8.822 | 8.856 | 8.698 | 8.774 | 781,642 | -0.13(-1.50%) |
Nov 08, 2019 | 8.784 | 8.927 | 8.726 | 8.908 | 1,269,926 | +0.16(+1.86%) |
Nov 07, 2019 | 8.774 | 8.899 | 8.554 | 8.746 | 1,846,787 | +0.08(+0.88%) |
Nov 06, 2019 | 8.602 | 8.765 | 8.564 | 8.669 | 1,243,039 | +0.01(+0.11%) |
Nov 05, 2019 | 8.688 | 8.717 | 8.574 | 8.660 | 1,018,211 | -0.04(-0.44%) |
Nov 04, 2019 | 8.640 | 8.841 | 8.545 | 8.698 | 2,710,697 | +0.17(+2.02%) |
Nov 01, 2019 | 8.631 | 8.645 | 8.497 | 8.526 | 1,924,872 | -0.11(-1.22%) |
Oct 31, 2019 | 8.841 | 8.865 | 8.373 | 8.631 | 29,556,912 | -0.35(-3.94%) |
Oct 30, 2019 | 8.937 | 9.080 | 8.822 | 8.985 | 5,261,667 | +0.06(+0.64%) |
Oct 29, 2019 | 9.310 | 9.434 | 8.717 | 8.927 | 12,330,508 | +0.65(+7.85%) |
Oct 28, 2019 | 8.239 | 8.373 | 8.191 | 8.277 | 470,973 | +0.10(+1.17%) |
Oct 25, 2019 | 8.153 | 8.258 | 8.153 | 8.182 | 355,198 | +0.02(+0.23%) |
Oct 24, 2019 | 8.277 | 8.287 | 8.124 | 8.163 | 319,311 | -0.10(-1.16%) |
Oct 23, 2019 | 8.258 | 8.296 | 8.220 | 8.258 | 239,155 | -0.01(-0.12%) |
Oct 22, 2019 | 8.229 | 8.287 | 8.182 | 8.268 | 302,829 | +0.04(+0.46%) |
Oct 21, 2019 | 8.182 | 8.363 | 8.172 | 8.229 | 454,644 | +0.07(+0.82%) |
Oct 18, 2019 | 8.124 | 8.182 | 8.115 | 8.163 | 347,456 | +0.00(+0.00%) |
Oct 17, 2019 | 8.182 | 8.191 | 8.124 | 8.163 | 394,956 | +0.04(+0.47%) |
Oct 16, 2019 | 8.086 | 8.163 | 8.067 | 8.124 | 537,352 | +0.00(+0.00%) |
Oct 15, 2019 | 8.086 | 8.153 | 8.067 | 8.124 | 427,563 | +0.06(+0.71%) |
Oct 14, 2019 | 8.010 | 8.132 | 8.000 | 8.067 | 472,850 | +0.00(+0.00%) |
Oct 11, 2019 | 8.038 | 8.153 | 8.038 | 8.067 | 586,731 | +0.15(+1.93%) |
Oct 10, 2019 | 7.876 | 8.077 | 7.876 | 7.914 | 592,463 | +0.02(+0.24%) |
Oct 09, 2019 | 7.943 | 8.014 | 7.895 | 7.895 | 761,295 | +0.01(+0.12%) |
Oct 08, 2019 | 7.924 | 8.043 | 7.876 | 7.885 | 684,814 | -0.15(-1.90%) |
Oct 07, 2019 | 7.981 | 8.143 | 7.971 | 8.038 | 890,247 | +0.00(+0.00%) |
Oct 04, 2019 | 7.799 | 8.043 | 7.771 | 8.038 | 937,954 | +0.23(+2.94%) |
Oct 03, 2019 | 7.675 | 7.828 | 7.570 | 7.809 | 1,323,742 | +0.09(+1.11%) |
Oct 02, 2019 | 7.570 | 7.795 | 7.541 | 7.723 | 1,893,327 | +0.17(+2.28%) |