Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.54 | 10.73 | 10.51 | 10.62 | 195,072 | +0.13(+1.21%) |
Dec 30, 2019 | 10.39 | 10.65 | 10.39 | 10.50 | 182,494 | +0.00(+0.00%) |
Dec 27, 2019 | 10.66 | 10.69 | 10.44 | 10.50 | 115,626 | -0.17(-1.63%) |
Dec 26, 2019 | 10.73 | 10.81 | 10.62 | 10.67 | 86,021 | +0.04(+0.37%) |
Dec 24, 2019 | 10.42 | 10.64 | 10.39 | 10.63 | 55,409 | +0.15(+1.43%) |
Dec 23, 2019 | 10.47 | 10.51 | 10.31 | 10.48 | 154,524 | +0.01(+0.08%) |
Dec 20, 2019 | 10.48 | 10.61 | 10.36 | 10.47 | 182,927 | -0.02(-0.15%) |
Dec 19, 2019 | 10.24 | 10.56 | 10.20 | 10.49 | 220,904 | +0.41(+4.08%) |
Dec 18, 2019 | 9.636 | 10.26 | 9.557 | 10.08 | 402,087 | +0.52(+5.46%) |
Dec 17, 2019 | 9.470 | 9.557 | 9.430 | 9.557 | 87,623 | +0.10(+1.09%) |
Dec 16, 2019 | 9.446 | 9.525 | 9.391 | 9.454 | 142,260 | +0.04(+0.42%) |
Dec 13, 2019 | 9.288 | 9.430 | 9.241 | 9.415 | 139,788 | +0.11(+1.19%) |
Dec 12, 2019 | 9.233 | 9.355 | 9.217 | 9.304 | 173,411 | +0.05(+0.51%) |
Dec 11, 2019 | 9.280 | 9.320 | 9.217 | 9.256 | 50,946 | -0.02(-0.26%) |
Dec 10, 2019 | 9.154 | 9.328 | 9.154 | 9.280 | 89,524 | +0.13(+1.47%) |
Dec 09, 2019 | 9.296 | 9.367 | 9.146 | 9.146 | 116,129 | -0.14(-1.53%) |
Dec 06, 2019 | 9.185 | 9.328 | 9.185 | 9.288 | 75,397 | +0.09(+1.03%) |
Dec 05, 2019 | 9.138 | 9.241 | 9.130 | 9.193 | 60,355 | +0.02(+0.26%) |
Dec 04, 2019 | 9.320 | 9.328 | 9.170 | 9.170 | 81,116 | -0.08(-0.85%) |
Dec 03, 2019 | 9.170 | 9.272 | 9.035 | 9.249 | 68,405 | +0.06(+0.60%) |
Dec 02, 2019 | 9.154 | 9.241 | 9.114 | 9.193 | 171,363 | +0.07(+0.78%) |
Nov 29, 2019 | 9.059 | 9.201 | 9.059 | 9.122 | 71,981 | +0.05(+0.52%) |
Nov 27, 2019 | 9.090 | 9.170 | 8.972 | 9.075 | 92,855 | -0.02(-0.17%) |
Nov 26, 2019 | 9.043 | 9.185 | 9.027 | 9.090 | 237,342 | +0.01(+0.09%) |
Nov 25, 2019 | 8.932 | 9.083 | 8.893 | 9.083 | 131,590 | +0.15(+1.68%) |
Nov 22, 2019 | 9.067 | 9.075 | 8.932 | 8.932 | 118,789 | -0.09(-1.05%) |
Nov 21, 2019 | 9.051 | 9.122 | 8.877 | 9.027 | 110,047 | -0.02(-0.26%) |
Nov 20, 2019 | 9.059 | 9.106 | 8.964 | 9.051 | 96,004 | -0.03(-0.35%) |
Nov 19, 2019 | 9.098 | 9.154 | 9.051 | 9.083 | 65,736 | -0.05(-0.52%) |
Nov 18, 2019 | 9.114 | 9.130 | 8.988 | 9.130 | 93,290 | +0.00(+0.00%) |
Nov 15, 2019 | 9.193 | 9.280 | 9.122 | 9.130 | 85,264 | -0.02(-0.26%) |
Nov 14, 2019 | 9.209 | 9.264 | 9.067 | 9.154 | 67,953 | -0.07(-0.77%) |
Nov 13, 2019 | 9.288 | 9.288 | 9.154 | 9.225 | 67,384 | -0.07(-0.77%) |
Nov 12, 2019 | 9.288 | 9.343 | 9.217 | 9.296 | 69,134 | +0.05(+0.51%) |
Nov 11, 2019 | 9.011 | 9.296 | 9.011 | 9.249 | 122,904 | +0.25(+2.72%) |
Nov 08, 2019 | 9.043 | 9.193 | 8.996 | 9.004 | 136,752 | -0.03(-0.35%) |
Nov 07, 2019 | 9.256 | 9.312 | 9.027 | 9.035 | 102,658 | -0.21(-2.22%) |
Nov 06, 2019 | 9.336 | 9.343 | 9.209 | 9.241 | 63,748 | -0.08(-0.85%) |
Nov 05, 2019 | 9.170 | 9.343 | 9.170 | 9.320 | 89,547 | +0.16(+1.73%) |
Nov 04, 2019 | 9.264 | 9.359 | 9.098 | 9.162 | 200,585 | -0.09(-1.02%) |
Nov 01, 2019 | 9.233 | 9.343 | 9.170 | 9.256 | 96,523 | +0.11(+1.17%) |
Oct 31, 2019 | 9.011 | 9.264 | 8.901 | 9.150 | 142,340 | +0.09(+1.05%) |
Oct 30, 2019 | 9.078 | 9.170 | 8.863 | 9.055 | 203,012 | +0.00(+0.00%) |
Oct 29, 2019 | 9.109 | 9.155 | 9.055 | 9.055 | 127,070 | -0.07(-0.76%) |
Oct 28, 2019 | 9.116 | 9.224 | 9.116 | 9.124 | 68,000 | +0.02(+0.25%) |
Oct 25, 2019 | 9.116 | 9.197 | 9.047 | 9.101 | 88,649 | -0.05(-0.50%) |
Oct 24, 2019 | 9.155 | 9.216 | 9.093 | 9.147 | 119,043 | -0.01(-0.08%) |
Oct 23, 2019 | 9.132 | 9.232 | 9.093 | 9.155 | 176,871 | -0.01(-0.08%) |
Oct 22, 2019 | 9.109 | 9.209 | 9.078 | 9.163 | 74,105 | +0.06(+0.68%) |
Oct 21, 2019 | 9.001 | 9.109 | 9.001 | 9.101 | 76,787 | +0.09(+1.02%) |
Oct 18, 2019 | 9.147 | 9.147 | 8.932 | 9.009 | 113,346 | -0.06(-0.68%) |
Oct 17, 2019 | 9.201 | 9.257 | 9.055 | 9.070 | 53,038 | -0.07(-0.76%) |
Oct 16, 2019 | 9.140 | 9.247 | 9.078 | 9.140 | 90,456 | +0.03(+0.34%) |
Oct 15, 2019 | 9.093 | 9.293 | 9.063 | 9.109 | 91,030 | +0.00(+0.00%) |
Oct 14, 2019 | 9.155 | 9.178 | 9.001 | 9.109 | 85,567 | -0.06(-0.67%) |
Oct 11, 2019 | 8.786 | 9.232 | 8.778 | 9.170 | 238,651 | +0.39(+4.47%) |
Oct 10, 2019 | 8.539 | 8.801 | 8.539 | 8.778 | 102,382 | +0.19(+2.24%) |
Oct 09, 2019 | 8.578 | 8.709 | 8.455 | 8.586 | 184,476 | -0.01(-0.09%) |
Oct 08, 2019 | 8.655 | 8.755 | 8.424 | 8.593 | 339,818 | -0.02(-0.18%) |
Oct 07, 2019 | 8.278 | 8.616 | 8.278 | 8.609 | 124,310 | +0.30(+3.61%) |
Oct 04, 2019 | 8.093 | 8.385 | 8.093 | 8.309 | 94,498 | +0.20(+2.47%) |
Oct 03, 2019 | 8.109 | 8.132 | 8.062 | 8.109 | 126,220 | +0.00(+0.00%) |
Oct 02, 2019 | 8.224 | 8.224 | 8.032 | 8.109 | 91,268 | -0.12(-1.40%) |