Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.001 | 9.100 | 8.854 | 8.972 | 2,283,143 | -0.03(-0.33%) |
Dec 30, 2019 | 9.404 | 9.463 | 8.991 | 9.001 | 1,337,941 | -0.38(-4.09%) |
Dec 27, 2019 | 9.257 | 9.532 | 9.198 | 9.385 | 1,281,549 | +0.20(+2.14%) |
Dec 26, 2019 | 9.050 | 9.385 | 9.031 | 9.188 | 886,356 | +0.18(+1.97%) |
Dec 24, 2019 | 8.952 | 9.021 | 8.765 | 9.011 | 1,089,220 | +0.11(+1.22%) |
Dec 23, 2019 | 8.991 | 9.129 | 8.608 | 8.903 | 2,927,865 | +0.01(+0.11%) |
Dec 20, 2019 | 8.991 | 9.075 | 8.824 | 8.893 | 5,675,940 | -0.05(-0.55%) |
Dec 19, 2019 | 9.532 | 9.621 | 8.932 | 8.942 | 2,706,181 | -0.55(-5.80%) |
Dec 18, 2019 | 9.345 | 9.591 | 8.981 | 9.493 | 1,702,620 | +0.07(+0.73%) |
Dec 17, 2019 | 10.07 | 10.17 | 9.237 | 9.424 | 2,337,143 | -0.73(-7.17%) |
Dec 16, 2019 | 9.995 | 10.51 | 9.985 | 10.15 | 1,721,292 | +0.22(+2.18%) |
Dec 13, 2019 | 9.946 | 10.43 | 9.936 | 9.936 | 2,935,252 | -0.03(-0.30%) |
Dec 12, 2019 | 9.759 | 10.05 | 9.562 | 9.965 | 1,980,376 | +0.27(+2.74%) |
Dec 11, 2019 | 9.749 | 9.946 | 9.478 | 9.700 | 1,060,053 | -0.05(-0.50%) |
Dec 10, 2019 | 9.709 | 9.788 | 9.513 | 9.749 | 1,060,535 | +0.04(+0.41%) |
Dec 09, 2019 | 9.473 | 9.818 | 9.473 | 9.709 | 1,101,759 | +0.24(+2.49%) |
Dec 06, 2019 | 9.119 | 9.562 | 9.090 | 9.473 | 1,380,661 | +0.39(+4.33%) |
Dec 05, 2019 | 8.991 | 9.203 | 8.834 | 9.080 | 1,622,087 | +0.18(+1.99%) |
Dec 04, 2019 | 9.040 | 9.040 | 8.627 | 8.903 | 1,568,607 | -0.05(-0.55%) |
Dec 03, 2019 | 8.824 | 9.100 | 8.509 | 8.952 | 1,901,127 | +0.03(+0.33%) |
Dec 02, 2019 | 9.582 | 9.739 | 8.736 | 8.922 | 1,968,210 | -0.60(-6.30%) |
Nov 29, 2019 | 9.542 | 9.719 | 9.277 | 9.523 | 667,357 | -0.02(-0.21%) |
Nov 27, 2019 | 9.395 | 9.690 | 9.345 | 9.542 | 954,630 | +0.10(+1.04%) |
Nov 26, 2019 | 9.690 | 10.13 | 9.375 | 9.444 | 1,611,695 | -0.22(-2.24%) |
Nov 25, 2019 | 9.296 | 9.808 | 9.124 | 9.660 | 1,577,571 | +0.36(+3.92%) |
Nov 22, 2019 | 8.942 | 9.621 | 8.854 | 9.296 | 1,775,891 | +0.42(+4.77%) |
Nov 21, 2019 | 8.795 | 8.977 | 8.647 | 8.873 | 1,125,469 | +0.06(+0.67%) |
Nov 20, 2019 | 8.785 | 9.100 | 8.677 | 8.814 | 1,703,362 | -0.10(-1.10%) |
Nov 19, 2019 | 8.913 | 8.991 | 8.509 | 8.913 | 1,296,410 | +0.07(+0.78%) |
Nov 18, 2019 | 9.385 | 9.404 | 8.617 | 8.844 | 1,415,093 | -0.51(-5.47%) |
Nov 15, 2019 | 9.493 | 9.582 | 9.050 | 9.355 | 1,424,576 | -0.14(-1.45%) |
Nov 14, 2019 | 9.582 | 9.749 | 9.375 | 9.493 | 1,089,077 | -0.05(-0.52%) |
Nov 13, 2019 | 9.345 | 9.631 | 9.149 | 9.542 | 1,643,897 | +0.07(+0.73%) |
Nov 12, 2019 | 10.36 | 10.46 | 9.473 | 9.473 | 1,418,178 | -0.87(-8.37%) |
Nov 11, 2019 | 10.33 | 10.51 | 10.23 | 10.34 | 1,275,749 | -0.13(-1.22%) |
Nov 08, 2019 | 10.60 | 10.87 | 10.46 | 10.47 | 1,248,918 | -0.22(-2.03%) |
Nov 07, 2019 | 10.76 | 10.92 | 10.40 | 10.68 | 1,292,265 | -0.01(-0.09%) |
Nov 06, 2019 | 10.61 | 10.88 | 10.44 | 10.69 | 1,597,736 | +0.07(+0.65%) |
Nov 05, 2019 | 10.30 | 10.77 | 10.27 | 10.62 | 1,570,016 | +0.38(+3.75%) |
Nov 04, 2019 | 10.26 | 10.65 | 10.14 | 10.24 | 1,469,740 | +0.19(+1.86%) |
Nov 01, 2019 | 10.41 | 10.72 | 9.955 | 10.05 | 3,297,445 | -0.31(-2.94%) |
Oct 31, 2019 | 11.32 | 11.45 | 10.03 | 10.36 | 3,058,268 | -1.29(-11.06%) |
Oct 30, 2019 | 11.78 | 12.51 | 11.36 | 11.65 | 2,539,991 | -0.63(-5.13%) |
Oct 29, 2019 | 14.17 | 14.89 | 12.21 | 12.28 | 4,508,581 | -3.36(-21.48%) |
Oct 28, 2019 | 15.41 | 15.99 | 15.37 | 15.64 | 984,204 | +0.27(+1.78%) |
Oct 25, 2019 | 15.35 | 15.80 | 15.01 | 15.36 | 914,920 | -0.05(-0.32%) |
Oct 24, 2019 | 16.06 | 16.15 | 15.28 | 15.41 | 601,223 | -0.46(-2.89%) |
Oct 23, 2019 | 15.49 | 16.33 | 15.17 | 15.87 | 729,073 | +0.41(+2.65%) |
Oct 22, 2019 | 14.87 | 15.51 | 14.87 | 15.46 | 790,183 | +0.57(+3.80%) |
Oct 21, 2019 | 15.19 | 15.64 | 14.87 | 14.90 | 666,998 | -0.12(-0.78%) |
Oct 18, 2019 | 15.48 | 15.66 | 14.78 | 15.01 | 804,338 | -0.56(-3.57%) |
Oct 17, 2019 | 15.49 | 15.69 | 15.26 | 15.57 | 521,217 | +0.25(+1.66%) |
Oct 16, 2019 | 15.29 | 15.70 | 15.19 | 15.31 | 608,127 | -0.11(-0.70%) |
Oct 15, 2019 | 14.89 | 15.65 | 14.87 | 15.42 | 643,705 | +0.38(+2.53%) |
Oct 14, 2019 | 14.84 | 15.19 | 14.65 | 15.04 | 700,253 | -0.08(-0.52%) |
Oct 11, 2019 | 14.70 | 15.35 | 14.56 | 15.12 | 1,481,886 | +0.73(+5.08%) |
Oct 10, 2019 | 14.21 | 14.73 | 14.21 | 14.39 | 783,755 | +0.33(+2.36%) |
Oct 09, 2019 | 13.81 | 14.16 | 13.81 | 14.06 | 537,559 | +0.37(+2.71%) |
Oct 08, 2019 | 13.98 | 14.03 | 13.55 | 13.69 | 778,828 | -0.44(-3.11%) |
Oct 07, 2019 | 14.37 | 14.43 | 14.12 | 14.13 | 585,966 | -0.19(-1.36%) |
Oct 04, 2019 | 14.16 | 14.41 | 13.88 | 14.32 | 675,394 | +0.19(+1.31%) |
Oct 03, 2019 | 13.96 | 14.30 | 13.82 | 14.14 | 587,600 | -0.01(-0.07%) |
Oct 02, 2019 | 13.77 | 14.38 | 13.54 | 14.14 | 1,077,253 | +0.21(+1.54%) |