Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.43 | 10.43 | 10.43 | 0 | +0.14(+1.36%) | |
Dec 30, 2019 | 10.01 | 10.33 | 9.940 | 10.29 | 899,010 | +0.33(+3.31%) |
Dec 27, 2019 | 10.10 | 10.22 | 9.940 | 9.960 | 966,258 | -0.19(-1.87%) |
Dec 24, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.34(+3.47%) | |
Dec 23, 2019 | 9.400 | 9.830 | 9.320 | 9.810 | 892,127 | +0.51(+5.48%) |
Dec 20, 2019 | 9.470 | 9.520 | 9.260 | 9.300 | 808,004 | -0.15(-1.59%) |
Dec 19, 2019 | 9.490 | 9.510 | 9.350 | 9.450 | 472,021 | -0.06(-0.63%) |
Dec 18, 2019 | 9.400 | 9.540 | 9.340 | 9.510 | 561,815 | +0.10(+1.06%) |
Dec 17, 2019 | 9.500 | 9.640 | 9.400 | 9.410 | 480,447 | -0.06(-0.63%) |
Dec 16, 2019 | 9.940 | 9.980 | 9.450 | 9.470 | 931,243 | -0.44(-4.44%) |
Dec 13, 2019 | 9.480 | 10.02 | 9.480 | 9.910 | 1,034,291 | +0.36(+3.77%) |
Dec 12, 2019 | 9.700 | 9.790 | 9.370 | 9.550 | 1,244,136 | -0.02(-0.21%) |
Dec 11, 2019 | 9.520 | 9.610 | 9.390 | 9.570 | 909,994 | +0.08(+0.84%) |
Dec 10, 2019 | 9.680 | 9.720 | 9.420 | 9.490 | 551,512 | -0.12(-1.25%) |
Dec 09, 2019 | 9.750 | 9.990 | 9.590 | 9.610 | 655,343 | -0.06(-0.62%) |
Dec 06, 2019 | 9.600 | 9.800 | 9.350 | 9.670 | 1,094,229 | -0.04(-0.41%) |
Dec 05, 2019 | 10.02 | 10.14 | 9.520 | 9.710 | 2,755,547 | -0.75(-7.17%) |
Dec 04, 2019 | 10.83 | 10.90 | 10.36 | 10.46 | 939,854 | -0.42(-3.86%) |
Dec 03, 2019 | 10.65 | 10.99 | 10.65 | 10.88 | 1,265,609 | +0.39(+3.72%) |
Dec 02, 2019 | 10.34 | 10.50 | 10.16 | 10.49 | 1,726,243 | +0.09(+0.87%) |
Nov 29, 2019 | 10.14 | 10.46 | 10.13 | 10.40 | 646,070 | +0.15(+1.46%) |
Nov 28, 2019 | 10.05 | 10.25 | 10.05 | 10.25 | 358,456 | +0.20(+1.99%) |
Nov 27, 2019 | 10.09 | 10.18 | 9.870 | 10.05 | 847,800 | -0.17(-1.66%) |
Nov 26, 2019 | 10.06 | 10.24 | 9.980 | 10.22 | 551,617 | +0.16(+1.59%) |
Nov 25, 2019 | 10.00 | 10.40 | 10.00 | 10.06 | 730,721 | -0.03(-0.30%) |
Nov 22, 2019 | 10.19 | 10.26 | 9.850 | 10.09 | 680,123 | +0.01(+0.10%) |
Nov 21, 2019 | 10.56 | 10.60 | 10.04 | 10.08 | 971,661 | -0.52(-4.91%) |
Nov 20, 2019 | 10.30 | 10.66 | 10.26 | 10.60 | 1,009,707 | +0.32(+3.11%) |
Nov 19, 2019 | 10.25 | 10.45 | 10.16 | 10.28 | 1,179,400 | +0.03(+0.29%) |
Nov 18, 2019 | 10.14 | 10.32 | 10.07 | 10.25 | 601,904 | +0.13(+1.28%) |
Nov 15, 2019 | 10.37 | 10.40 | 10.07 | 10.12 | 766,167 | -0.35(-3.34%) |
Nov 14, 2019 | 10.49 | 10.61 | 10.22 | 10.47 | 655,190 | +0.04(+0.38%) |
Nov 13, 2019 | 10.21 | 10.64 | 10.21 | 10.43 | 839,182 | +0.33(+3.27%) |
Nov 12, 2019 | 10.03 | 10.20 | 9.960 | 10.10 | 732,268 | +0.00(+0.00%) |
Nov 11, 2019 | 10.15 | 10.19 | 9.910 | 10.10 | 527,940 | -0.07(-0.69%) |
Nov 08, 2019 | 9.890 | 10.55 | 9.890 | 10.17 | 1,228,016 | +0.12(+1.19%) |
Nov 07, 2019 | 11.62 | 11.66 | 9.930 | 10.05 | 2,362,756 | -1.71(-14.54%) |
Nov 06, 2019 | 11.81 | 11.89 | 11.51 | 11.76 | 1,201,878 | -0.01(-0.08%) |
Nov 05, 2019 | 11.46 | 11.84 | 11.39 | 11.77 | 1,272,194 | -0.01(-0.08%) |
Nov 04, 2019 | 11.80 | 12.05 | 11.69 | 11.78 | 1,102,042 | -0.05(-0.42%) |
Nov 01, 2019 | 11.09 | 11.83 | 10.72 | 11.83 | 1,651,791 | +0.74(+6.67%) |
Oct 31, 2019 | 10.96 | 11.33 | 10.82 | 11.09 | 1,111,966 | +0.31(+2.88%) |
Oct 30, 2019 | 10.36 | 10.80 | 10.36 | 10.78 | 951,666 | +0.41(+3.95%) |
Oct 29, 2019 | 10.14 | 10.55 | 9.940 | 10.37 | 1,051,079 | +0.07(+0.68%) |
Oct 28, 2019 | 10.44 | 10.49 | 10.16 | 10.30 | 583,050 | -0.34(-3.20%) |
Oct 25, 2019 | 10.77 | 10.92 | 10.48 | 10.64 | 833,012 | +0.03(+0.28%) |
Oct 24, 2019 | 10.32 | 10.71 | 10.31 | 10.61 | 683,347 | +0.31(+3.01%) |
Oct 23, 2019 | 10.19 | 10.51 | 10.19 | 10.30 | 718,897 | +0.23(+2.28%) |
Oct 22, 2019 | 10.07 | 10.19 | 9.820 | 10.07 | 431,414 | +0.00(+0.00%) |
Oct 21, 2019 | 10.52 | 10.66 | 10.04 | 10.07 | 749,597 | -0.28(-2.71%) |
Oct 18, 2019 | 10.36 | 10.49 | 10.05 | 10.35 | 791,137 | +0.02(+0.19%) |
Oct 17, 2019 | 9.550 | 10.34 | 9.550 | 10.33 | 921,570 | +0.59(+6.06%) |
Oct 16, 2019 | 9.590 | 9.780 | 9.480 | 9.740 | 726,575 | +0.21(+2.20%) |
Oct 15, 2019 | 9.620 | 9.740 | 9.400 | 9.530 | 910,121 | -0.22(-2.26%) |
Oct 11, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.66(-6.34%) | |
Oct 10, 2019 | 10.33 | 10.54 | 9.990 | 10.41 | 829,209 | +0.02(+0.19%) |
Oct 09, 2019 | 10.61 | 10.62 | 10.29 | 10.39 | 541,747 | -0.20(-1.89%) |
Oct 08, 2019 | 10.58 | 10.61 | 10.36 | 10.59 | 644,340 | +0.20(+1.92%) |
Oct 07, 2019 | 10.35 | 10.55 | 10.25 | 10.39 | 456,495 | -0.09(-0.86%) |
Oct 04, 2019 | 10.30 | 10.55 | 10.17 | 10.48 | 601,096 | +0.09(+0.87%) |
Oct 03, 2019 | 10.33 | 10.67 | 10.30 | 10.39 | 738,573 | +0.00(+0.00%) |
Oct 02, 2019 | 10.38 | 10.62 | 10.26 | 10.39 | 1,250,931 | +0.21(+2.06%) |