Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.15 | 10.18 | 10.10 | 10.15 | 1,289,600 | -0.04(-0.39%) |
Dec 30, 2019 | 10.27 | 10.29 | 10.16 | 10.19 | 2,716,243 | -0.05(-0.49%) |
Dec 27, 2019 | 10.26 | 10.29 | 10.20 | 10.24 | 2,161,700 | +0.00(+0.00%) |
Dec 26, 2019 | 10.20 | 10.24 | 10.17 | 10.24 | 1,162,456 | +0.15(+1.49%) |
Dec 24, 2019 | 10.06 | 10.11 | 10.02 | 10.09 | 1,120,800 | +0.18(+1.82%) |
Dec 23, 2019 | 10.13 | 10.13 | 9.900 | 9.910 | 2,687,601 | -0.08(-0.80%) |
Dec 20, 2019 | 10.00 | 10.03 | 9.940 | 9.990 | 3,141,200 | +0.03(+0.30%) |
Dec 19, 2019 | 10.00 | 10.01 | 9.900 | 9.960 | 4,061,548 | +0.06(+0.61%) |
Dec 18, 2019 | 10.00 | 10.05 | 9.850 | 9.900 | 3,173,187 | +0.00(+0.00%) |
Dec 17, 2019 | 9.820 | 9.950 | 9.800 | 9.900 | 4,623,186 | +0.17(+1.75%) |
Dec 16, 2019 | 9.750 | 9.800 | 9.700 | 9.730 | 3,084,688 | +0.04(+0.41%) |
Dec 13, 2019 | 9.600 | 9.700 | 9.575 | 9.690 | 3,647,100 | +0.16(+1.68%) |
Dec 12, 2019 | 9.700 | 9.700 | 9.490 | 9.530 | 4,173,292 | +0.02(+0.21%) |
Dec 11, 2019 | 9.540 | 9.560 | 9.470 | 9.510 | 2,401,147 | +0.03(+0.32%) |
Dec 10, 2019 | 9.440 | 9.570 | 9.410 | 9.480 | 5,602,454 | +0.07(+0.74%) |
Dec 09, 2019 | 9.460 | 9.460 | 9.370 | 9.410 | 3,293,896 | +0.06(+0.64%) |
Dec 06, 2019 | 9.480 | 9.480 | 9.320 | 9.350 | 4,097,000 | -0.06(-0.64%) |
Dec 05, 2019 | 9.520 | 9.520 | 9.390 | 9.410 | 3,374,278 | +0.07(+0.75%) |
Dec 04, 2019 | 9.480 | 9.480 | 9.330 | 9.340 | 2,820,902 | -0.04(-0.43%) |
Dec 03, 2019 | 9.400 | 9.440 | 9.280 | 9.380 | 3,694,386 | -0.04(-0.42%) |
Dec 02, 2019 | 9.440 | 9.520 | 9.420 | 9.420 | 3,413,252 | -0.02(-0.21%) |
Nov 29, 2019 | 9.410 | 9.450 | 9.380 | 9.440 | 2,528,900 | +0.00(+0.00%) |
Nov 27, 2019 | 9.450 | 9.540 | 9.435 | 9.440 | 3,115,900 | +0.01(+0.11%) |
Nov 26, 2019 | 9.520 | 9.550 | 9.390 | 9.430 | 5,681,338 | -0.13(-1.36%) |
Nov 25, 2019 | 9.630 | 9.670 | 9.510 | 9.560 | 3,199,075 | +0.01(+0.10%) |
Nov 22, 2019 | 9.630 | 9.700 | 9.510 | 9.550 | 2,500,900 | -0.13(-1.34%) |
Nov 21, 2019 | 9.560 | 9.680 | 9.510 | 9.680 | 3,436,157 | +0.07(+0.73%) |
Nov 20, 2019 | 9.490 | 9.630 | 9.490 | 9.610 | 3,894,071 | +0.13(+1.37%) |
Nov 19, 2019 | 9.530 | 9.690 | 9.470 | 9.480 | 5,185,609 | +0.13(+1.39%) |
Nov 18, 2019 | 9.340 | 9.350 | 9.270 | 9.350 | 3,199,800 | -0.11(-1.16%) |
Nov 15, 2019 | 9.380 | 9.550 | 9.355 | 9.460 | 2,770,600 | +0.17(+1.83%) |
Nov 14, 2019 | 9.330 | 9.370 | 9.210 | 9.290 | 4,353,751 | -0.05(-0.54%) |
Nov 13, 2019 | 9.230 | 9.370 | 9.230 | 9.340 | 3,152,842 | +0.03(+0.32%) |
Nov 12, 2019 | 9.440 | 9.480 | 9.245 | 9.310 | 3,330,006 | -0.15(-1.59%) |
Nov 11, 2019 | 9.380 | 9.460 | 9.310 | 9.460 | 3,624,526 | +0.07(+0.75%) |
Nov 08, 2019 | 9.420 | 9.490 | 9.320 | 9.390 | 4,201,000 | -0.13(-1.37%) |
Nov 07, 2019 | 9.330 | 9.580 | 9.310 | 9.520 | 5,724,180 | +0.20(+2.15%) |
Nov 06, 2019 | 9.140 | 9.320 | 9.110 | 9.320 | 4,724,371 | +0.16(+1.75%) |
Nov 05, 2019 | 9.140 | 9.200 | 9.110 | 9.160 | 4,750,534 | -0.01(-0.11%) |
Nov 04, 2019 | 9.200 | 9.260 | 9.160 | 9.170 | 4,154,519 | +0.04(+0.44%) |
Nov 01, 2019 | 9.000 | 9.155 | 8.970 | 9.130 | 3,673,100 | +0.18(+2.01%) |
Oct 31, 2019 | 8.920 | 9.000 | 8.850 | 8.950 | 3,598,385 | -0.17(-1.86%) |
Oct 30, 2019 | 9.040 | 9.120 | 8.990 | 9.120 | 4,082,274 | +0.09(+1.00%) |
Oct 29, 2019 | 8.930 | 9.050 | 8.930 | 9.030 | 3,371,964 | +0.08(+0.89%) |
Oct 28, 2019 | 8.820 | 9.050 | 8.820 | 8.950 | 6,369,224 | +0.21(+2.40%) |
Oct 25, 2019 | 8.640 | 8.770 | 8.640 | 8.740 | 2,661,400 | +0.11(+1.27%) |
Oct 24, 2019 | 8.540 | 8.760 | 8.500 | 8.630 | 5,652,397 | +0.17(+2.01%) |
Oct 23, 2019 | 8.350 | 8.460 | 8.350 | 8.460 | 2,048,490 | +0.11(+1.32%) |
Oct 22, 2019 | 8.360 | 8.505 | 8.330 | 8.350 | 4,853,412 | +0.05(+0.60%) |
Oct 21, 2019 | 8.340 | 8.360 | 8.260 | 8.300 | 3,351,815 | +0.06(+0.73%) |
Oct 18, 2019 | 8.320 | 8.380 | 8.240 | 8.240 | 4,373,500 | +0.01(+0.12%) |
Oct 17, 2019 | 8.290 | 8.340 | 8.180 | 8.230 | 3,339,509 | +0.00(+0.00%) |
Oct 16, 2019 | 8.320 | 8.350 | 8.210 | 8.230 | 4,674,924 | -0.10(-1.20%) |
Oct 15, 2019 | 8.240 | 8.380 | 8.215 | 8.330 | 2,958,046 | +0.14(+1.71%) |
Oct 14, 2019 | 8.290 | 8.320 | 8.150 | 8.190 | 1,925,297 | -0.18(-2.15%) |
Oct 11, 2019 | 8.300 | 8.410 | 8.280 | 8.370 | 2,516,000 | +0.17(+2.07%) |
Oct 10, 2019 | 8.090 | 8.280 | 8.090 | 8.200 | 3,602,898 | -0.16(-1.91%) |
Oct 09, 2019 | 8.280 | 8.380 | 8.170 | 8.360 | 6,907,791 | +0.48(+6.09%) |
Oct 08, 2019 | 8.060 | 8.060 | 7.870 | 7.880 | 4,288,162 | -0.18(-2.23%) |
Oct 07, 2019 | 8.120 | 8.140 | 8.050 | 8.060 | 1,347,770 | -0.01(-0.12%) |
Oct 04, 2019 | 8.040 | 8.130 | 8.020 | 8.070 | 1,695,700 | +0.09(+1.13%) |
Oct 03, 2019 | 7.960 | 8.020 | 7.925 | 7.980 | 1,391,556 | +0.02(+0.25%) |
Oct 02, 2019 | 8.000 | 8.040 | 7.895 | 7.960 | 2,643,747 | -0.06(-0.75%) |