Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.644 | 9.997 | 9.540 | 9.851 | 1,006,292 | +0.09(+0.88%) |
Dec 30, 2019 | 9.876 | 9.928 | 9.756 | 9.764 | 526,540 | -0.13(-1.31%) |
Dec 27, 2019 | 10.32 | 10.32 | 9.872 | 9.894 | 739,532 | -0.36(-3.53%) |
Dec 26, 2019 | 10.25 | 10.34 | 10.20 | 10.26 | 764,858 | +0.00(+0.00%) |
Dec 24, 2019 | 10.25 | 10.33 | 10.15 | 10.26 | 419,095 | +0.13(+1.28%) |
Dec 23, 2019 | 9.997 | 10.20 | 9.902 | 10.13 | 1,608,191 | +0.14(+1.38%) |
Dec 20, 2019 | 10.23 | 10.26 | 9.971 | 9.989 | 2,881,381 | -0.15(-1.45%) |
Dec 19, 2019 | 9.902 | 10.20 | 9.833 | 10.14 | 1,109,081 | +0.23(+2.35%) |
Dec 18, 2019 | 9.851 | 9.954 | 9.708 | 9.902 | 899,413 | +0.07(+0.70%) |
Dec 17, 2019 | 9.799 | 9.954 | 9.747 | 9.833 | 1,631,784 | +0.06(+0.62%) |
Dec 16, 2019 | 9.799 | 9.937 | 9.713 | 9.773 | 1,334,045 | +0.16(+1.61%) |
Dec 13, 2019 | 9.971 | 10.27 | 9.566 | 9.618 | 836,567 | -0.34(-3.38%) |
Dec 12, 2019 | 9.514 | 10.13 | 9.419 | 9.954 | 1,557,937 | +0.44(+4.62%) |
Dec 11, 2019 | 9.428 | 9.661 | 9.428 | 9.514 | 1,069,357 | +0.12(+1.29%) |
Dec 10, 2019 | 9.523 | 9.566 | 9.286 | 9.393 | 1,166,135 | -0.15(-1.54%) |
Dec 09, 2019 | 9.540 | 9.669 | 9.445 | 9.540 | 1,053,952 | +0.01(+0.09%) |
Dec 06, 2019 | 9.557 | 9.885 | 9.518 | 9.531 | 1,726,463 | +0.13(+1.38%) |
Dec 05, 2019 | 9.652 | 9.730 | 9.350 | 9.402 | 1,229,039 | -0.22(-2.33%) |
Dec 04, 2019 | 9.419 | 9.807 | 9.368 | 9.626 | 4,480,795 | +0.44(+4.79%) |
Dec 03, 2019 | 9.557 | 9.557 | 9.074 | 9.186 | 4,054,059 | -0.68(-6.91%) |
Dec 02, 2019 | 9.980 | 10.20 | 9.842 | 9.868 | 1,059,818 | -0.12(-1.21%) |
Nov 29, 2019 | 9.782 | 10.05 | 9.782 | 9.989 | 266,876 | +0.04(+0.43%) |
Nov 27, 2019 | 9.790 | 9.945 | 9.687 | 9.945 | 667,422 | +0.16(+1.59%) |
Nov 26, 2019 | 9.971 | 10.01 | 9.704 | 9.790 | 1,017,204 | -0.22(-2.15%) |
Nov 25, 2019 | 9.704 | 10.05 | 9.549 | 10.01 | 2,051,664 | +0.41(+4.32%) |
Nov 22, 2019 | 9.471 | 9.738 | 9.454 | 9.592 | 1,442,081 | +0.12(+1.28%) |
Nov 21, 2019 | 9.324 | 9.540 | 9.238 | 9.471 | 798,094 | +0.19(+2.04%) |
Nov 20, 2019 | 9.402 | 9.540 | 9.066 | 9.281 | 1,089,335 | -0.25(-2.62%) |
Nov 19, 2019 | 9.842 | 9.894 | 9.437 | 9.531 | 1,278,416 | -0.22(-2.21%) |
Nov 18, 2019 | 9.782 | 9.894 | 9.575 | 9.747 | 1,360,482 | -0.03(-0.31%) |
Nov 15, 2019 | 9.666 | 10.00 | 9.537 | 9.777 | 1,546,973 | +0.21(+2.15%) |
Nov 14, 2019 | 9.434 | 9.623 | 9.373 | 9.571 | 652,468 | +0.11(+1.18%) |
Nov 13, 2019 | 9.511 | 9.593 | 9.356 | 9.459 | 1,127,223 | -0.13(-1.34%) |
Nov 12, 2019 | 9.459 | 9.932 | 9.459 | 9.588 | 1,916,461 | +0.16(+1.73%) |
Nov 11, 2019 | 9.141 | 9.623 | 9.141 | 9.425 | 1,837,958 | +0.15(+1.67%) |
Nov 08, 2019 | 9.597 | 9.794 | 8.858 | 9.270 | 2,110,080 | +0.08(+0.84%) |
Nov 07, 2019 | 9.107 | 9.296 | 9.047 | 9.193 | 1,785,918 | +0.18(+2.00%) |
Nov 06, 2019 | 8.489 | 9.030 | 8.291 | 9.013 | 2,631,890 | +0.52(+6.17%) |
Nov 05, 2019 | 8.248 | 8.892 | 8.196 | 8.489 | 2,419,113 | +0.29(+3.56%) |
Nov 04, 2019 | 8.059 | 8.214 | 7.973 | 8.196 | 1,018,183 | +0.28(+3.58%) |
Nov 01, 2019 | 7.389 | 7.990 | 7.337 | 7.913 | 1,020,762 | +0.62(+8.48%) |
Oct 31, 2019 | 7.226 | 7.299 | 7.049 | 7.294 | 582,180 | +0.00(+0.00%) |
Oct 30, 2019 | 7.277 | 7.316 | 7.079 | 7.294 | 475,919 | -0.02(-0.23%) |
Oct 29, 2019 | 7.363 | 7.436 | 7.260 | 7.311 | 540,411 | -0.12(-1.62%) |
Oct 28, 2019 | 7.329 | 7.612 | 7.329 | 7.432 | 741,066 | +0.17(+2.37%) |
Oct 25, 2019 | 6.959 | 7.333 | 6.899 | 7.260 | 1,166,486 | +0.26(+3.68%) |
Oct 24, 2019 | 7.183 | 7.243 | 6.890 | 7.002 | 1,002,222 | -0.13(-1.81%) |
Oct 23, 2019 | 7.286 | 7.406 | 7.097 | 7.131 | 787,557 | -0.13(-1.78%) |
Oct 22, 2019 | 7.303 | 7.324 | 7.011 | 7.260 | 742,707 | -0.08(-1.05%) |
Oct 21, 2019 | 7.260 | 7.500 | 7.217 | 7.337 | 1,282,450 | +0.24(+3.39%) |
Oct 18, 2019 | 6.951 | 7.208 | 6.916 | 7.097 | 1,049,046 | +0.09(+1.35%) |
Oct 17, 2019 | 7.019 | 7.041 | 6.826 | 7.002 | 681,632 | +0.00(+0.00%) |
Oct 16, 2019 | 6.839 | 7.208 | 6.839 | 7.002 | 632,888 | +0.18(+2.64%) |
Oct 15, 2019 | 6.787 | 6.951 | 6.598 | 6.822 | 889,932 | -0.01(-0.13%) |
Oct 14, 2019 | 6.942 | 6.942 | 6.766 | 6.830 | 815,504 | -0.18(-2.57%) |
Oct 11, 2019 | 6.641 | 7.148 | 6.641 | 7.011 | 1,474,111 | +0.56(+8.66%) |
Oct 10, 2019 | 6.177 | 6.504 | 6.126 | 6.452 | 1,256,284 | +0.34(+5.48%) |
Oct 09, 2019 | 6.229 | 6.272 | 6.096 | 6.117 | 1,069,184 | -0.02(-0.28%) |
Oct 08, 2019 | 6.152 | 6.280 | 6.074 | 6.134 | 924,537 | -0.15(-2.33%) |
Oct 07, 2019 | 6.366 | 6.474 | 6.263 | 6.280 | 767,321 | -0.15(-2.27%) |
Oct 04, 2019 | 6.418 | 6.555 | 6.263 | 6.427 | 714,766 | -0.05(-0.80%) |
Oct 03, 2019 | 6.384 | 6.487 | 6.195 | 6.478 | 948,608 | -0.01(-0.13%) |
Oct 02, 2019 | 6.444 | 6.607 | 6.298 | 6.487 | 948,797 | -0.12(-1.82%) |