Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.24 | 10.35 | 10.12 | 10.21 | 1,256,450 | -0.05(-0.47%) |
Dec 30, 2019 | 10.09 | 10.31 | 10.06 | 10.26 | 1,517,446 | +0.17(+1.71%) |
Dec 27, 2019 | 10.08 | 10.09 | 9.989 | 10.09 | 809,677 | +0.02(+0.19%) |
Dec 26, 2019 | 10.07 | 10.13 | 9.965 | 10.07 | 1,284,380 | +0.05(+0.48%) |
Dec 24, 2019 | 9.970 | 10.02 | 9.903 | 10.02 | 381,472 | +0.08(+0.77%) |
Dec 23, 2019 | 9.989 | 10.07 | 9.855 | 9.941 | 824,079 | -0.05(-0.48%) |
Dec 20, 2019 | 9.970 | 10.00 | 9.884 | 9.989 | 3,847,272 | +0.10(+0.97%) |
Dec 19, 2019 | 9.491 | 9.932 | 9.452 | 9.893 | 3,865,967 | +0.54(+5.74%) |
Dec 18, 2019 | 9.251 | 9.395 | 9.222 | 9.356 | 3,763,221 | +0.07(+0.72%) |
Dec 17, 2019 | 9.222 | 9.376 | 9.136 | 9.289 | 4,103,375 | +0.10(+1.04%) |
Dec 16, 2019 | 8.877 | 9.270 | 8.877 | 9.193 | 1,452,188 | +0.39(+4.47%) |
Dec 13, 2019 | 8.714 | 8.820 | 8.685 | 8.800 | 505,187 | +0.08(+0.88%) |
Dec 12, 2019 | 8.474 | 8.748 | 8.455 | 8.724 | 790,937 | +0.25(+2.94%) |
Dec 11, 2019 | 8.455 | 8.508 | 8.302 | 8.474 | 652,310 | -0.01(-0.11%) |
Dec 10, 2019 | 8.513 | 8.570 | 8.446 | 8.484 | 539,037 | -0.05(-0.56%) |
Dec 09, 2019 | 8.474 | 8.580 | 8.422 | 8.532 | 870,795 | +0.03(+0.34%) |
Dec 06, 2019 | 8.618 | 8.705 | 8.503 | 8.503 | 789,753 | -0.01(-0.11%) |
Dec 05, 2019 | 8.590 | 8.637 | 8.494 | 8.513 | 820,141 | -0.06(-0.67%) |
Dec 04, 2019 | 8.542 | 8.676 | 8.532 | 8.570 | 548,087 | +0.06(+0.68%) |
Dec 03, 2019 | 8.647 | 8.647 | 8.513 | 8.513 | 978,047 | -0.19(-2.20%) |
Dec 02, 2019 | 8.743 | 8.820 | 8.676 | 8.705 | 844,197 | -0.05(-0.55%) |
Nov 29, 2019 | 8.772 | 8.834 | 8.743 | 8.752 | 258,383 | -0.06(-0.65%) |
Nov 27, 2019 | 8.800 | 8.959 | 8.791 | 8.810 | 602,511 | +0.00(+0.00%) |
Nov 26, 2019 | 8.743 | 8.810 | 8.733 | 8.810 | 664,882 | +0.02(+0.22%) |
Nov 25, 2019 | 8.743 | 8.810 | 8.724 | 8.791 | 1,145,998 | +0.05(+0.55%) |
Nov 22, 2019 | 8.839 | 8.858 | 8.676 | 8.743 | 599,904 | -0.06(-0.65%) |
Nov 21, 2019 | 8.829 | 8.848 | 8.724 | 8.800 | 552,928 | +0.00(+0.00%) |
Nov 20, 2019 | 8.743 | 8.853 | 8.705 | 8.800 | 550,369 | +0.02(+0.22%) |
Nov 19, 2019 | 8.762 | 8.848 | 8.695 | 8.781 | 614,328 | +0.06(+0.66%) |
Nov 18, 2019 | 8.752 | 8.776 | 8.637 | 8.724 | 675,831 | -0.07(-0.76%) |
Nov 15, 2019 | 9.031 | 9.078 | 8.743 | 8.791 | 1,214,829 | -0.20(-2.24%) |
Nov 14, 2019 | 8.935 | 9.011 | 8.839 | 8.992 | 850,960 | +0.09(+0.97%) |
Nov 13, 2019 | 8.800 | 8.944 | 8.752 | 8.906 | 1,103,066 | +0.03(+0.32%) |
Nov 12, 2019 | 8.772 | 8.925 | 8.757 | 8.877 | 794,427 | +0.08(+0.87%) |
Nov 11, 2019 | 8.848 | 8.882 | 8.724 | 8.800 | 779,319 | -0.13(-1.50%) |
Nov 08, 2019 | 8.810 | 8.954 | 8.752 | 8.935 | 1,266,151 | +0.16(+1.86%) |
Nov 07, 2019 | 8.800 | 8.925 | 8.580 | 8.772 | 1,841,297 | +0.08(+0.88%) |
Nov 06, 2019 | 8.628 | 8.791 | 8.590 | 8.695 | 1,239,344 | +0.01(+0.11%) |
Nov 05, 2019 | 8.714 | 8.743 | 8.599 | 8.685 | 1,015,184 | -0.04(-0.44%) |
Nov 04, 2019 | 8.666 | 8.868 | 8.570 | 8.724 | 2,702,640 | +0.17(+2.02%) |
Nov 01, 2019 | 8.657 | 8.671 | 8.522 | 8.551 | 1,919,150 | -0.11(-1.22%) |
Oct 31, 2019 | 8.868 | 8.892 | 8.398 | 8.657 | 29,469,056 | -0.35(-3.94%) |
Oct 30, 2019 | 8.963 | 9.107 | 8.848 | 9.011 | 5,246,027 | +0.06(+0.64%) |
Oct 29, 2019 | 9.337 | 9.462 | 8.743 | 8.954 | 12,293,856 | +0.65(+7.85%) |
Oct 28, 2019 | 8.264 | 8.398 | 8.216 | 8.302 | 469,573 | +0.10(+1.17%) |
Oct 25, 2019 | 8.177 | 8.283 | 8.177 | 8.206 | 354,142 | +0.02(+0.23%) |
Oct 24, 2019 | 8.302 | 8.312 | 8.149 | 8.187 | 318,362 | -0.10(-1.16%) |
Oct 23, 2019 | 8.283 | 8.321 | 8.244 | 8.283 | 238,444 | -0.01(-0.12%) |
Oct 22, 2019 | 8.254 | 8.312 | 8.206 | 8.292 | 301,929 | +0.04(+0.46%) |
Oct 21, 2019 | 8.206 | 8.388 | 8.196 | 8.254 | 453,293 | +0.07(+0.82%) |
Oct 18, 2019 | 8.149 | 8.206 | 8.139 | 8.187 | 346,423 | +0.00(+0.00%) |
Oct 17, 2019 | 8.206 | 8.216 | 8.149 | 8.187 | 393,782 | +0.04(+0.47%) |
Oct 16, 2019 | 8.110 | 8.187 | 8.091 | 8.149 | 535,754 | +0.00(+0.00%) |
Oct 15, 2019 | 8.110 | 8.177 | 8.091 | 8.149 | 426,292 | +0.06(+0.71%) |
Oct 14, 2019 | 8.034 | 8.156 | 8.024 | 8.091 | 471,444 | +0.00(+0.00%) |
Oct 11, 2019 | 8.062 | 8.177 | 8.062 | 8.091 | 584,987 | +0.15(+1.93%) |
Oct 10, 2019 | 7.899 | 8.101 | 7.899 | 7.938 | 590,702 | +0.02(+0.24%) |
Oct 09, 2019 | 7.966 | 8.038 | 7.918 | 7.918 | 759,032 | +0.01(+0.12%) |
Oct 08, 2019 | 7.947 | 8.067 | 7.899 | 7.909 | 682,778 | -0.15(-1.90%) |
Oct 07, 2019 | 8.005 | 8.168 | 7.995 | 8.062 | 887,601 | +0.00(+0.00%) |
Oct 04, 2019 | 7.823 | 8.067 | 7.794 | 8.062 | 935,166 | +0.23(+2.94%) |
Oct 03, 2019 | 7.698 | 7.851 | 7.593 | 7.832 | 1,319,807 | +0.09(+1.11%) |
Oct 02, 2019 | 7.593 | 7.818 | 7.564 | 7.746 | 1,887,699 | +0.17(+2.28%) |