Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.87 | 11.32 | 10.80 | 11.26 | 951,966 | +0.31(+2.86%) |
Dec 30, 2019 | 11.10 | 11.21 | 10.86 | 10.95 | 836,176 | -0.14(-1.24%) |
Dec 27, 2019 | 10.99 | 11.24 | 10.99 | 11.08 | 457,263 | +0.14(+1.26%) |
Dec 26, 2019 | 11.10 | 11.21 | 10.80 | 10.95 | 608,039 | -0.18(-1.65%) |
Dec 24, 2019 | 11.18 | 11.28 | 10.97 | 11.13 | 269,278 | -0.13(-1.15%) |
Dec 23, 2019 | 11.31 | 11.31 | 11.07 | 11.26 | 567,853 | -0.07(-0.61%) |
Dec 20, 2019 | 11.16 | 11.38 | 10.98 | 11.33 | 1,180,139 | +0.29(+2.63%) |
Dec 19, 2019 | 11.01 | 11.29 | 10.87 | 11.04 | 789,918 | +0.04(+0.35%) |
Dec 18, 2019 | 10.69 | 11.27 | 10.57 | 11.00 | 1,303,227 | +0.37(+3.45%) |
Dec 17, 2019 | 10.52 | 10.73 | 10.43 | 10.63 | 595,222 | +0.11(+1.09%) |
Dec 16, 2019 | 10.10 | 10.66 | 9.992 | 10.52 | 889,046 | +0.49(+4.87%) |
Dec 13, 2019 | 10.42 | 10.43 | 9.984 | 10.03 | 739,763 | -0.39(-3.72%) |
Dec 12, 2019 | 10.39 | 10.64 | 10.32 | 10.42 | 727,870 | +0.02(+0.15%) |
Dec 11, 2019 | 10.05 | 10.41 | 9.949 | 10.40 | 719,153 | +0.41(+4.08%) |
Dec 10, 2019 | 9.692 | 10.06 | 9.511 | 9.994 | 929,954 | +0.25(+2.56%) |
Dec 09, 2019 | 10.20 | 10.25 | 9.737 | 9.745 | 1,082,305 | -0.54(-5.29%) |
Dec 06, 2019 | 10.21 | 10.55 | 10.19 | 10.29 | 890,646 | +0.24(+2.41%) |
Dec 05, 2019 | 10.08 | 10.21 | 9.858 | 10.05 | 559,620 | +0.02(+0.15%) |
Dec 04, 2019 | 9.488 | 10.25 | 9.488 | 10.03 | 1,385,507 | +0.58(+6.16%) |
Dec 03, 2019 | 8.876 | 9.518 | 8.763 | 9.450 | 1,067,800 | +0.31(+3.39%) |
Dec 02, 2019 | 9.103 | 9.322 | 9.054 | 9.140 | 426,365 | +0.05(+0.50%) |
Nov 29, 2019 | 9.065 | 9.254 | 8.944 | 9.095 | 513,763 | -0.01(-0.08%) |
Nov 27, 2019 | 9.140 | 9.254 | 8.967 | 9.103 | 673,412 | +0.04(+0.42%) |
Nov 26, 2019 | 9.163 | 9.322 | 9.042 | 9.065 | 607,019 | -0.17(-1.80%) |
Nov 25, 2019 | 9.314 | 9.314 | 9.027 | 9.231 | 701,239 | +0.05(+0.58%) |
Nov 22, 2019 | 9.004 | 9.261 | 8.982 | 9.178 | 506,614 | +0.20(+2.19%) |
Nov 21, 2019 | 9.299 | 9.359 | 8.944 | 8.982 | 789,461 | -0.26(-2.78%) |
Nov 20, 2019 | 9.269 | 9.359 | 9.095 | 9.239 | 814,021 | -0.07(-0.73%) |
Nov 19, 2019 | 8.989 | 9.322 | 8.846 | 9.307 | 765,397 | +0.24(+2.67%) |
Nov 18, 2019 | 9.307 | 9.495 | 9.031 | 9.065 | 897,498 | -0.18(-1.96%) |
Nov 15, 2019 | 9.216 | 9.280 | 9.020 | 9.246 | 847,755 | +0.11(+1.16%) |
Nov 14, 2019 | 9.095 | 9.473 | 9.035 | 9.140 | 1,199,579 | +0.00(+0.00%) |
Nov 13, 2019 | 8.430 | 9.201 | 8.272 | 9.140 | 2,047,601 | +0.67(+7.94%) |
Nov 12, 2019 | 8.279 | 8.536 | 8.053 | 8.468 | 1,121,375 | +0.17(+2.00%) |
Nov 11, 2019 | 8.083 | 8.778 | 7.947 | 8.302 | 1,655,534 | +0.29(+3.58%) |
Nov 08, 2019 | 6.799 | 8.430 | 6.542 | 8.015 | 2,201,332 | +1.22(+17.89%) |
Nov 07, 2019 | 7.509 | 7.720 | 7.343 | 6.799 | 1,096,680 | -0.60(-8.16%) |
Nov 06, 2019 | 7.479 | 7.516 | 7.297 | 7.403 | 646,051 | -0.14(-1.80%) |
Nov 05, 2019 | 7.282 | 7.630 | 7.259 | 7.539 | 1,178,926 | +0.29(+3.96%) |
Nov 04, 2019 | 7.267 | 7.395 | 7.169 | 7.252 | 860,469 | +0.03(+0.42%) |
Nov 01, 2019 | 7.191 | 7.282 | 7.093 | 7.222 | 636,346 | +0.08(+1.16%) |
Oct 31, 2019 | 7.433 | 7.463 | 7.037 | 7.139 | 841,915 | -0.40(-5.31%) |
Oct 30, 2019 | 7.554 | 7.607 | 7.471 | 7.539 | 586,354 | -0.02(-0.20%) |
Oct 29, 2019 | 7.433 | 7.607 | 7.358 | 7.554 | 787,841 | +0.13(+1.73%) |
Oct 28, 2019 | 7.418 | 7.622 | 7.358 | 7.426 | 608,319 | +0.02(+0.31%) |
Oct 25, 2019 | 7.154 | 7.554 | 7.154 | 7.403 | 785,405 | +0.20(+2.73%) |
Oct 24, 2019 | 7.403 | 7.479 | 7.139 | 7.207 | 438,946 | -0.23(-3.05%) |
Oct 23, 2019 | 7.123 | 7.525 | 7.025 | 7.433 | 912,065 | +0.29(+4.13%) |
Oct 22, 2019 | 6.791 | 7.139 | 6.719 | 7.139 | 1,070,365 | +0.36(+5.23%) |
Oct 21, 2019 | 6.731 | 6.893 | 6.655 | 6.784 | 815,540 | +0.13(+1.93%) |
Oct 18, 2019 | 6.746 | 6.799 | 6.617 | 6.655 | 554,933 | -0.14(-2.11%) |
Oct 17, 2019 | 6.882 | 6.957 | 6.753 | 6.799 | 556,222 | -0.02(-0.33%) |
Oct 16, 2019 | 6.685 | 6.995 | 6.685 | 6.821 | 882,255 | +0.10(+1.46%) |
Oct 15, 2019 | 6.557 | 6.961 | 6.519 | 6.723 | 863,240 | +0.18(+2.77%) |
Oct 14, 2019 | 6.595 | 6.648 | 6.406 | 6.542 | 604,721 | -0.06(-0.92%) |
Oct 11, 2019 | 6.194 | 6.673 | 6.141 | 6.602 | 1,374,095 | +0.63(+10.49%) |
Oct 10, 2019 | 5.915 | 6.119 | 5.892 | 5.975 | 590,592 | +0.04(+0.64%) |
Oct 09, 2019 | 6.043 | 6.141 | 5.937 | 5.937 | 597,478 | -0.05(-0.76%) |
Oct 08, 2019 | 6.398 | 6.398 | 5.968 | 5.983 | 2,651,909 | -0.51(-7.80%) |
Oct 07, 2019 | 6.459 | 6.542 | 6.376 | 6.489 | 748,033 | -0.01(-0.12%) |
Oct 04, 2019 | 6.564 | 6.648 | 6.368 | 6.496 | 732,586 | -0.06(-0.92%) |
Oct 03, 2019 | 6.595 | 6.723 | 6.440 | 6.557 | 2,699,917 | -0.11(-1.59%) |
Oct 02, 2019 | 6.700 | 6.784 | 6.527 | 6.663 | 1,433,336 | -0.07(-1.01%) |