Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.41 | 10.73 | 10.41 | 10.69 | 52,200 | +0.20(+1.91%) |
Dec 30, 2019 | 10.48 | 10.59 | 10.22 | 10.49 | 58,876 | +0.01(+0.10%) |
Dec 27, 2019 | 10.65 | 10.66 | 10.43 | 10.48 | 64,500 | -0.16(-1.50%) |
Dec 26, 2019 | 10.72 | 10.72 | 10.52 | 10.64 | 41,525 | -0.05(-0.47%) |
Dec 24, 2019 | 10.58 | 10.82 | 10.55 | 10.69 | 27,400 | +0.21(+2.00%) |
Dec 23, 2019 | 10.13 | 10.52 | 10.13 | 10.48 | 38,159 | +0.31(+3.05%) |
Dec 20, 2019 | 10.21 | 10.23 | 10.07 | 10.17 | 42,900 | -0.03(-0.29%) |
Dec 19, 2019 | 10.32 | 10.35 | 10.01 | 10.20 | 57,530 | -0.12(-1.16%) |
Dec 18, 2019 | 10.22 | 10.36 | 10.18 | 10.32 | 57,465 | +0.03(+0.29%) |
Dec 17, 2019 | 10.00 | 10.33 | 9.920 | 10.29 | 51,991 | +0.22(+2.18%) |
Dec 16, 2019 | 10.22 | 10.33 | 9.750 | 10.07 | 111,517 | -0.09(-0.89%) |
Dec 13, 2019 | 10.30 | 10.41 | 9.930 | 10.16 | 31,200 | -0.18(-1.74%) |
Dec 12, 2019 | 10.08 | 10.42 | 10.06 | 10.34 | 90,785 | +0.25(+2.48%) |
Dec 11, 2019 | 9.920 | 10.17 | 9.880 | 10.09 | 32,921 | +0.17(+1.71%) |
Dec 10, 2019 | 9.850 | 10.10 | 9.850 | 9.920 | 32,654 | +0.07(+0.71%) |
Dec 09, 2019 | 10.25 | 10.33 | 9.850 | 9.850 | 60,692 | -0.39(-3.81%) |
Dec 06, 2019 | 9.890 | 10.34 | 9.890 | 10.24 | 70,500 | +0.38(+3.85%) |
Dec 05, 2019 | 9.840 | 10.05 | 9.750 | 9.860 | 50,962 | -0.03(-0.30%) |
Dec 04, 2019 | 9.940 | 10.00 | 9.820 | 9.890 | 75,501 | +0.00(+0.00%) |
Dec 03, 2019 | 9.840 | 9.930 | 9.560 | 9.890 | 60,900 | +0.05(+0.51%) |
Dec 02, 2019 | 9.430 | 9.920 | 9.350 | 9.840 | 97,263 | +0.40(+4.24%) |
Nov 29, 2019 | 9.130 | 9.570 | 8.910 | 9.440 | 80,700 | +0.38(+4.19%) |
Nov 27, 2019 | 8.610 | 9.380 | 8.610 | 9.060 | 98,300 | +0.40(+4.62%) |
Nov 26, 2019 | 8.950 | 9.180 | 8.280 | 8.660 | 441,155 | -1.32(-13.23%) |
Nov 25, 2019 | 9.770 | 10.00 | 9.770 | 9.980 | 51,028 | +0.17(+1.73%) |
Nov 22, 2019 | 9.900 | 10.17 | 9.780 | 9.810 | 50,800 | -0.06(-0.61%) |
Nov 21, 2019 | 10.45 | 10.45 | 9.800 | 9.870 | 61,418 | -0.55(-5.28%) |
Nov 20, 2019 | 10.36 | 10.69 | 10.20 | 10.42 | 61,100 | +0.02(+0.19%) |
Nov 19, 2019 | 10.23 | 10.55 | 10.10 | 10.40 | 52,948 | +0.21(+2.06%) |
Nov 18, 2019 | 10.44 | 10.57 | 10.09 | 10.19 | 60,378 | -0.25(-2.39%) |
Nov 15, 2019 | 10.63 | 10.89 | 10.41 | 10.44 | 74,100 | -0.12(-1.14%) |
Nov 14, 2019 | 10.36 | 10.59 | 10.35 | 10.56 | 66,148 | +0.21(+2.03%) |
Nov 13, 2019 | 10.15 | 10.40 | 10.15 | 10.35 | 25,972 | +0.09(+0.88%) |
Nov 12, 2019 | 10.01 | 10.34 | 9.995 | 10.26 | 135,112 | +0.24(+2.40%) |
Nov 11, 2019 | 11.30 | 11.39 | 9.940 | 10.02 | 119,568 | -1.38(-12.11%) |
Nov 08, 2019 | 10.93 | 11.57 | 10.65 | 11.40 | 66,500 | +0.18(+1.60%) |
Nov 07, 2019 | 11.34 | 11.35 | 11.04 | 11.22 | 61,024 | +0.04(+0.36%) |
Nov 06, 2019 | 11.00 | 11.33 | 10.88 | 11.18 | 40,401 | +0.08(+0.72%) |
Nov 05, 2019 | 10.94 | 11.30 | 10.93 | 11.10 | 18,974 | +0.16(+1.46%) |
Nov 04, 2019 | 11.10 | 11.26 | 10.91 | 10.94 | 18,798 | -0.11(-1.00%) |
Nov 01, 2019 | 11.46 | 11.46 | 10.97 | 11.05 | 33,100 | -0.32(-2.81%) |
Oct 31, 2019 | 11.30 | 11.70 | 11.16 | 11.37 | 67,092 | +0.01(+0.09%) |
Oct 30, 2019 | 11.25 | 11.38 | 10.97 | 11.36 | 42,986 | +0.13(+1.16%) |
Oct 29, 2019 | 10.64 | 11.24 | 10.64 | 11.23 | 50,163 | +0.47(+4.37%) |
Oct 28, 2019 | 10.64 | 10.95 | 10.62 | 10.76 | 25,211 | +0.16(+1.51%) |
Oct 25, 2019 | 10.55 | 10.71 | 10.55 | 10.60 | 24,100 | +0.00(+0.00%) |
Oct 24, 2019 | 10.80 | 11.00 | 10.57 | 10.60 | 25,879 | -0.23(-2.12%) |
Oct 23, 2019 | 10.88 | 11.06 | 10.69 | 10.83 | 34,095 | -0.07(-0.64%) |
Oct 22, 2019 | 11.00 | 11.03 | 10.80 | 10.90 | 20,851 | -0.14(-1.27%) |
Oct 21, 2019 | 10.92 | 11.17 | 10.79 | 11.04 | 44,807 | +0.30(+2.79%) |
Oct 18, 2019 | 10.73 | 10.95 | 10.55 | 10.74 | 25,400 | -0.09(-0.83%) |
Oct 17, 2019 | 10.60 | 10.94 | 10.59 | 10.83 | 39,304 | +0.40(+3.84%) |
Oct 16, 2019 | 10.51 | 10.94 | 10.38 | 10.43 | 46,353 | -0.06(-0.57%) |
Oct 15, 2019 | 10.63 | 10.94 | 10.36 | 10.49 | 42,644 | -0.13(-1.22%) |
Oct 14, 2019 | 10.62 | 10.70 | 10.57 | 10.62 | 22,649 | -0.13(-1.21%) |
Oct 11, 2019 | 10.87 | 11.21 | 10.70 | 10.75 | 44,400 | +0.03(+0.28%) |
Oct 10, 2019 | 10.60 | 10.96 | 10.59 | 10.72 | 48,679 | +0.05(+0.47%) |
Oct 09, 2019 | 10.91 | 10.99 | 10.57 | 10.67 | 56,420 | -0.15(-1.39%) |
Oct 08, 2019 | 11.11 | 11.25 | 10.82 | 10.82 | 65,384 | -0.47(-4.16%) |
Oct 07, 2019 | 11.19 | 11.50 | 11.04 | 11.29 | 29,781 | +0.09(+0.80%) |
Oct 04, 2019 | 11.24 | 11.27 | 11.08 | 11.20 | 24,500 | -0.04(-0.36%) |
Oct 03, 2019 | 11.33 | 11.40 | 11.13 | 11.24 | 20,844 | -0.09(-0.79%) |
Oct 02, 2019 | 11.20 | 11.45 | 11.00 | 11.33 | 38,428 | +0.04(+0.35%) |