Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.127 | 9.171 | 9.051 | 9.063 | 1,549,549 | -0.06(-0.69%) |
Dec 30, 2019 | 9.196 | 9.209 | 9.101 | 9.127 | 1,223,104 | -0.06(-0.69%) |
Dec 27, 2019 | 9.165 | 9.240 | 9.123 | 9.190 | 1,430,329 | +0.03(+0.28%) |
Dec 26, 2019 | 9.184 | 9.221 | 9.133 | 9.165 | 899,980 | -0.02(-0.21%) |
Dec 24, 2019 | 9.089 | 9.209 | 9.089 | 9.184 | 553,512 | +0.11(+1.18%) |
Dec 23, 2019 | 9.278 | 9.278 | 9.057 | 9.076 | 1,492,278 | -0.15(-1.64%) |
Dec 20, 2019 | 9.177 | 9.322 | 9.082 | 9.228 | 3,151,980 | +0.04(+0.48%) |
Dec 19, 2019 | 9.146 | 9.209 | 9.123 | 9.184 | 1,293,968 | +0.04(+0.41%) |
Dec 18, 2019 | 9.133 | 9.221 | 9.101 | 9.146 | 1,151,223 | +0.02(+0.21%) |
Dec 17, 2019 | 8.975 | 9.133 | 8.918 | 9.127 | 1,834,309 | +0.15(+1.69%) |
Dec 16, 2019 | 8.969 | 9.108 | 8.969 | 8.975 | 1,448,028 | +0.04(+0.50%) |
Dec 13, 2019 | 8.861 | 8.975 | 8.861 | 8.931 | 1,716,110 | +0.06(+0.64%) |
Dec 12, 2019 | 9.057 | 9.070 | 8.861 | 8.874 | 3,162,775 | -0.18(-1.95%) |
Dec 11, 2019 | 9.019 | 9.158 | 9.007 | 9.051 | 3,044,237 | +0.03(+0.28%) |
Dec 10, 2019 | 9.051 | 9.177 | 8.962 | 9.026 | 10,101,904 | -0.30(-3.25%) |
Dec 09, 2019 | 9.354 | 9.392 | 9.322 | 9.329 | 925,550 | -0.01(-0.07%) |
Dec 06, 2019 | 9.297 | 9.354 | 9.297 | 9.335 | 1,084,859 | +0.04(+0.41%) |
Dec 05, 2019 | 9.411 | 9.430 | 9.272 | 9.297 | 2,019,117 | -0.13(-1.34%) |
Dec 04, 2019 | 9.386 | 9.455 | 9.386 | 9.424 | 1,382,737 | +0.02(+0.20%) |
Dec 03, 2019 | 9.348 | 9.436 | 9.322 | 9.405 | 1,791,144 | +0.01(+0.13%) |
Dec 02, 2019 | 9.619 | 9.626 | 9.388 | 9.392 | 1,862,985 | -0.18(-1.91%) |
Nov 29, 2019 | 9.550 | 9.588 | 9.544 | 9.575 | 504,114 | +0.03(+0.26%) |
Nov 27, 2019 | 9.430 | 9.588 | 9.430 | 9.550 | 1,137,423 | +0.13(+1.41%) |
Nov 26, 2019 | 9.461 | 9.499 | 9.367 | 9.417 | 1,695,429 | -0.04(-0.47%) |
Nov 25, 2019 | 9.442 | 9.493 | 9.417 | 9.461 | 1,157,585 | +0.04(+0.40%) |
Nov 22, 2019 | 9.424 | 9.474 | 9.392 | 9.424 | 985,904 | +0.00(+0.00%) |
Nov 21, 2019 | 9.581 | 9.581 | 9.420 | 9.424 | 1,272,160 | -0.15(-1.52%) |
Nov 20, 2019 | 9.480 | 9.588 | 9.442 | 9.569 | 1,792,188 | +0.06(+0.60%) |
Nov 19, 2019 | 9.499 | 9.569 | 9.493 | 9.512 | 1,454,974 | +0.00(+0.00%) |
Nov 18, 2019 | 9.474 | 9.537 | 9.455 | 9.512 | 1,727,577 | +0.01(+0.13%) |
Nov 15, 2019 | 9.537 | 9.550 | 9.430 | 9.499 | 2,629,817 | -0.02(-0.20%) |
Nov 14, 2019 | 9.379 | 9.525 | 9.360 | 9.518 | 1,917,926 | +0.16(+1.69%) |
Nov 13, 2019 | 9.224 | 9.379 | 9.224 | 9.360 | 2,258,722 | +0.13(+1.41%) |
Nov 12, 2019 | 9.317 | 9.339 | 9.168 | 9.230 | 3,229,318 | -0.06(-0.60%) |
Nov 11, 2019 | 9.534 | 9.534 | 9.193 | 9.286 | 3,572,119 | -0.26(-2.72%) |
Nov 08, 2019 | 9.732 | 9.763 | 9.004 | 9.546 | 11,318,086 | -0.07(-0.71%) |
Nov 07, 2019 | 9.404 | 9.726 | 9.342 | 9.614 | 9,725,871 | +0.40(+4.37%) |
Nov 06, 2019 | 8.970 | 9.298 | 8.908 | 9.212 | 9,330,647 | +0.35(+3.91%) |
Nov 05, 2019 | 8.816 | 8.865 | 8.729 | 8.865 | 2,818,784 | +0.10(+1.13%) |
Nov 04, 2019 | 8.791 | 8.822 | 8.735 | 8.766 | 2,807,906 | +0.04(+0.50%) |
Nov 01, 2019 | 8.543 | 8.741 | 8.463 | 8.723 | 4,461,684 | +0.27(+3.15%) |
Oct 31, 2019 | 8.432 | 8.463 | 8.395 | 8.457 | 1,953,622 | +0.02(+0.29%) |
Oct 30, 2019 | 8.407 | 8.438 | 8.382 | 8.432 | 1,048,309 | +0.02(+0.29%) |
Oct 29, 2019 | 8.376 | 8.426 | 8.370 | 8.407 | 1,076,915 | +0.02(+0.30%) |
Oct 28, 2019 | 8.320 | 8.388 | 8.289 | 8.382 | 1,752,322 | +0.09(+1.04%) |
Oct 25, 2019 | 8.265 | 8.342 | 8.221 | 8.296 | 1,231,037 | +0.02(+0.30%) |
Oct 24, 2019 | 8.302 | 8.314 | 8.221 | 8.271 | 1,020,373 | -0.02(-0.30%) |
Oct 23, 2019 | 8.308 | 8.354 | 8.252 | 8.296 | 1,385,663 | -0.04(-0.52%) |
Oct 22, 2019 | 8.450 | 8.450 | 8.339 | 8.339 | 2,876,125 | -0.11(-1.25%) |
Oct 21, 2019 | 8.333 | 8.457 | 8.320 | 8.444 | 2,394,563 | +0.15(+1.79%) |
Oct 18, 2019 | 8.246 | 8.320 | 8.234 | 8.296 | 2,468,375 | +0.06(+0.68%) |
Oct 17, 2019 | 8.252 | 8.252 | 8.203 | 8.240 | 1,920,587 | +0.02(+0.30%) |
Oct 16, 2019 | 8.221 | 8.234 | 8.166 | 8.215 | 2,076,066 | +0.02(+0.30%) |
Oct 15, 2019 | 8.203 | 8.234 | 8.178 | 8.190 | 2,370,026 | +0.02(+0.23%) |
Oct 14, 2019 | 8.172 | 8.197 | 8.141 | 8.172 | 952,121 | +0.02(+0.23%) |
Oct 11, 2019 | 8.184 | 8.190 | 8.116 | 8.153 | 1,961,164 | -0.01(-0.08%) |
Oct 10, 2019 | 8.135 | 8.172 | 8.097 | 8.159 | 2,905,705 | +0.05(+0.61%) |
Oct 09, 2019 | 8.135 | 8.159 | 8.104 | 8.110 | 1,641,281 | +0.00(+0.00%) |
Oct 08, 2019 | 8.110 | 8.153 | 8.048 | 8.110 | 1,154,931 | +0.00(+0.00%) |
Oct 07, 2019 | 8.066 | 8.141 | 8.060 | 8.110 | 2,736,233 | +0.04(+0.54%) |
Oct 04, 2019 | 7.998 | 8.079 | 7.980 | 8.066 | 1,963,587 | +0.07(+0.85%) |
Oct 03, 2019 | 8.017 | 8.059 | 7.961 | 7.998 | 1,816,300 | -0.03(-0.39%) |
Oct 02, 2019 | 8.073 | 8.091 | 7.961 | 8.029 | 1,588,870 | -0.06(-0.77%) |