Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.08 | 11.08 | 10.42 | 10.70 | 405,700 | -0.45(-4.04%) |
Dec 30, 2019 | 11.08 | 11.23 | 10.76 | 11.15 | 382,382 | +0.35(+3.24%) |
Dec 27, 2019 | 10.91 | 10.95 | 10.49 | 10.80 | 450,900 | +0.36(+3.45%) |
Dec 26, 2019 | 10.35 | 10.58 | 10.28 | 10.44 | 262,331 | +0.25(+2.45%) |
Dec 24, 2019 | 10.19 | 10.35 | 10.13 | 10.19 | 98,400 | +0.17(+1.70%) |
Dec 23, 2019 | 9.760 | 10.19 | 9.640 | 10.02 | 303,598 | +0.43(+4.48%) |
Dec 20, 2019 | 9.670 | 9.810 | 9.380 | 9.590 | 696,300 | +0.17(+1.80%) |
Dec 19, 2019 | 9.030 | 9.540 | 8.970 | 9.420 | 313,188 | +0.43(+4.78%) |
Dec 18, 2019 | 8.810 | 9.030 | 8.750 | 8.990 | 356,643 | +0.07(+0.78%) |
Dec 17, 2019 | 8.760 | 8.945 | 8.620 | 8.920 | 277,969 | +0.21(+2.41%) |
Dec 16, 2019 | 9.020 | 9.025 | 8.640 | 8.710 | 462,234 | +0.16(+1.87%) |
Dec 13, 2019 | 8.420 | 8.650 | 8.340 | 8.550 | 256,300 | +0.01(+0.12%) |
Dec 12, 2019 | 8.410 | 8.600 | 8.320 | 8.540 | 189,045 | +0.45(+5.56%) |
Dec 11, 2019 | 7.910 | 8.130 | 7.880 | 8.090 | 362,615 | +0.29(+3.72%) |
Dec 10, 2019 | 7.850 | 7.940 | 7.740 | 7.800 | 277,991 | -0.07(-0.89%) |
Dec 09, 2019 | 7.870 | 7.980 | 7.740 | 7.870 | 224,153 | +0.02(+0.25%) |
Dec 06, 2019 | 7.850 | 7.980 | 7.790 | 7.850 | 147,500 | +0.05(+0.64%) |
Dec 05, 2019 | 7.970 | 8.000 | 7.760 | 7.800 | 180,882 | -0.15(-1.89%) |
Dec 04, 2019 | 8.030 | 8.070 | 7.875 | 7.950 | 221,408 | +0.41(+5.44%) |
Dec 03, 2019 | 7.620 | 7.730 | 7.530 | 7.540 | 230,454 | -0.17(-2.20%) |
Dec 02, 2019 | 7.650 | 7.765 | 7.560 | 7.710 | 417,074 | -0.09(-1.15%) |
Nov 29, 2019 | 7.650 | 7.830 | 7.610 | 7.800 | 144,200 | +0.09(+1.17%) |
Nov 27, 2019 | 7.650 | 8.040 | 7.630 | 7.710 | 735,600 | -0.10(-1.28%) |
Nov 26, 2019 | 7.500 | 7.850 | 7.450 | 7.810 | 618,109 | +0.37(+4.97%) |
Nov 25, 2019 | 7.020 | 7.440 | 7.000 | 7.440 | 389,971 | +0.44(+6.29%) |
Nov 22, 2019 | 7.420 | 7.430 | 6.950 | 7.000 | 608,300 | -0.22(-3.05%) |
Nov 21, 2019 | 7.490 | 7.490 | 7.200 | 7.220 | 573,660 | -0.23(-3.09%) |
Nov 20, 2019 | 7.310 | 7.600 | 7.310 | 7.450 | 258,750 | +0.07(+0.95%) |
Nov 19, 2019 | 7.370 | 7.500 | 7.370 | 7.380 | 129,556 | +0.03(+0.41%) |
Nov 18, 2019 | 7.640 | 7.700 | 7.320 | 7.350 | 316,427 | -0.33(-4.30%) |
Nov 15, 2019 | 7.360 | 7.760 | 7.350 | 7.680 | 270,800 | +0.29(+3.92%) |
Nov 14, 2019 | 7.480 | 7.480 | 7.340 | 7.390 | 105,551 | -0.10(-1.34%) |
Nov 13, 2019 | 7.430 | 7.630 | 7.430 | 7.490 | 157,525 | +0.01(+0.13%) |
Nov 12, 2019 | 7.590 | 7.710 | 7.440 | 7.480 | 105,831 | -0.18(-2.35%) |
Nov 11, 2019 | 7.660 | 7.710 | 7.540 | 7.660 | 134,304 | +0.03(+0.39%) |
Nov 08, 2019 | 7.390 | 7.730 | 7.390 | 7.630 | 154,100 | +0.18(+2.42%) |
Nov 07, 2019 | 7.430 | 7.580 | 7.390 | 7.450 | 231,920 | +0.00(+0.00%) |
Nov 06, 2019 | 7.390 | 7.470 | 7.310 | 7.450 | 619,321 | +0.03(+0.40%) |
Nov 05, 2019 | 7.330 | 7.440 | 7.260 | 7.420 | 199,431 | +0.03(+0.41%) |
Nov 04, 2019 | 7.460 | 7.510 | 7.330 | 7.390 | 127,831 | +0.10(+1.37%) |
Nov 01, 2019 | 7.180 | 7.330 | 7.160 | 7.290 | 204,400 | +0.14(+1.96%) |
Oct 31, 2019 | 7.340 | 7.350 | 6.995 | 7.150 | 285,765 | -0.25(-3.38%) |
Oct 30, 2019 | 7.440 | 7.480 | 7.320 | 7.400 | 167,307 | +0.02(+0.27%) |
Oct 29, 2019 | 7.240 | 7.580 | 7.240 | 7.380 | 226,432 | +0.09(+1.23%) |
Oct 28, 2019 | 7.190 | 7.290 | 7.190 | 7.290 | 3,492,620 | +0.18(+2.53%) |
Oct 25, 2019 | 6.980 | 7.135 | 6.970 | 7.110 | 268,800 | -0.01(-0.14%) |
Oct 24, 2019 | 7.050 | 7.150 | 6.950 | 7.120 | 186,014 | +0.08(+1.14%) |
Oct 23, 2019 | 7.100 | 7.200 | 6.990 | 7.040 | 183,670 | -0.17(-2.36%) |
Oct 22, 2019 | 7.320 | 7.420 | 7.180 | 7.210 | 186,057 | -0.25(-3.35%) |
Oct 21, 2019 | 7.460 | 7.520 | 7.360 | 7.460 | 190,406 | -0.11(-1.45%) |
Oct 18, 2019 | 7.610 | 7.680 | 7.390 | 7.570 | 206,600 | -0.29(-3.69%) |
Oct 17, 2019 | 8.010 | 8.060 | 7.750 | 7.860 | 523,422 | -0.20(-2.48%) |
Oct 16, 2019 | 7.960 | 8.228 | 7.870 | 8.060 | 789,952 | +0.43(+5.64%) |
Oct 15, 2019 | 7.170 | 7.670 | 7.140 | 7.630 | 768,361 | +0.55(+7.77%) |
Oct 14, 2019 | 6.670 | 7.200 | 6.630 | 7.080 | 967,367 | +0.33(+4.89%) |
Oct 11, 2019 | 6.830 | 6.880 | 6.640 | 6.750 | 555,900 | -0.06(-0.88%) |
Oct 10, 2019 | 6.900 | 6.920 | 6.690 | 6.810 | 1,039,561 | +0.02(+0.29%) |
Oct 09, 2019 | 7.180 | 7.340 | 6.750 | 6.790 | 2,934,596 | -0.56(-7.62%) |
Oct 08, 2019 | 7.820 | 7.900 | 7.300 | 7.350 | 413,415 | -0.87(-10.58%) |
Oct 07, 2019 | 8.500 | 8.630 | 8.130 | 8.220 | 843,888 | -0.69(-7.74%) |
Oct 04, 2019 | 8.850 | 10.49 | 8.750 | 8.910 | 1,202,400 | +0.19(+2.18%) |
Oct 03, 2019 | 8.590 | 8.840 | 8.390 | 8.720 | 267,647 | +0.22(+2.59%) |
Oct 02, 2019 | 8.370 | 8.560 | 8.230 | 8.500 | 429,133 | -0.04(-0.47%) |