Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 12.13 | 12.50 | 12.13 | 12.17 | 463,300 | +0.03(+0.25%) |
Dec 30, 2019 | 12.54 | 12.65 | 12.09 | 12.14 | 253,777 | -0.39(-3.11%) |
Dec 27, 2019 | 12.83 | 12.83 | 12.37 | 12.53 | 286,800 | -0.26(-2.03%) |
Dec 26, 2019 | 12.78 | 13.24 | 12.72 | 12.79 | 347,621 | +0.10(+0.79%) |
Dec 24, 2019 | 12.42 | 12.69 | 12.14 | 12.69 | 195,800 | +0.28(+2.22%) |
Dec 23, 2019 | 11.96 | 12.43 | 11.61 | 12.41 | 365,974 | +0.46(+3.89%) |
Dec 20, 2019 | 12.16 | 12.27 | 11.69 | 11.95 | 1,053,900 | -0.15(-1.24%) |
Dec 19, 2019 | 11.44 | 12.14 | 11.41 | 12.10 | 690,771 | +0.70(+6.14%) |
Dec 18, 2019 | 11.58 | 11.60 | 11.21 | 11.40 | 549,292 | -0.17(-1.47%) |
Dec 17, 2019 | 10.87 | 11.66 | 10.86 | 11.57 | 814,501 | +0.46(+4.14%) |
Dec 16, 2019 | 11.25 | 11.40 | 11.06 | 11.11 | 533,996 | -0.04(-0.36%) |
Dec 13, 2019 | 11.33 | 11.42 | 11.00 | 11.15 | 291,400 | -0.18(-1.59%) |
Dec 12, 2019 | 10.96 | 11.44 | 10.95 | 11.33 | 353,155 | +0.33(+3.00%) |
Dec 11, 2019 | 11.03 | 11.04 | 10.79 | 11.00 | 355,568 | +0.01(+0.09%) |
Dec 10, 2019 | 10.75 | 11.08 | 10.70 | 10.99 | 553,389 | +0.23(+2.14%) |
Dec 09, 2019 | 11.18 | 11.25 | 10.74 | 10.76 | 409,628 | -0.31(-2.80%) |
Dec 06, 2019 | 10.80 | 11.18 | 10.70 | 11.07 | 491,000 | +0.36(+3.36%) |
Dec 05, 2019 | 10.85 | 10.87 | 10.65 | 10.71 | 694,672 | +0.01(+0.09%) |
Dec 04, 2019 | 10.68 | 10.88 | 10.29 | 10.70 | 725,404 | +0.02(+0.19%) |
Dec 03, 2019 | 10.85 | 10.88 | 10.51 | 10.68 | 453,948 | -0.19(-1.75%) |
Dec 02, 2019 | 10.69 | 11.00 | 10.57 | 10.87 | 855,933 | +0.22(+2.07%) |
Nov 29, 2019 | 10.56 | 10.78 | 10.44 | 10.65 | 262,800 | -0.12(-1.11%) |
Nov 27, 2019 | 10.65 | 10.87 | 10.50 | 10.77 | 416,300 | +0.17(+1.60%) |
Nov 26, 2019 | 10.88 | 11.03 | 10.56 | 10.60 | 436,840 | -0.26(-2.39%) |
Nov 25, 2019 | 10.63 | 11.14 | 10.40 | 10.86 | 717,561 | +0.32(+3.04%) |
Nov 22, 2019 | 9.890 | 10.62 | 9.780 | 10.54 | 1,217,400 | +0.68(+6.90%) |
Nov 21, 2019 | 9.830 | 10.13 | 9.740 | 9.860 | 715,760 | +0.03(+0.31%) |
Nov 20, 2019 | 9.600 | 10.00 | 9.550 | 9.830 | 712,038 | +0.17(+1.76%) |
Nov 19, 2019 | 9.700 | 9.930 | 9.570 | 9.660 | 525,961 | +0.05(+0.52%) |
Nov 18, 2019 | 9.900 | 9.900 | 9.350 | 9.610 | 514,747 | -0.25(-2.54%) |
Nov 15, 2019 | 9.920 | 10.14 | 9.740 | 9.860 | 428,500 | +0.00(+0.00%) |
Nov 14, 2019 | 9.660 | 9.930 | 9.320 | 9.860 | 1,497,232 | +0.17(+1.75%) |
Nov 13, 2019 | 9.210 | 9.750 | 9.010 | 9.690 | 736,488 | +0.48(+5.21%) |
Nov 12, 2019 | 9.260 | 9.726 | 9.110 | 9.210 | 676,262 | -0.04(-0.43%) |
Nov 11, 2019 | 9.310 | 9.450 | 9.150 | 9.250 | 487,134 | -0.13(-1.39%) |
Nov 08, 2019 | 8.930 | 9.450 | 8.890 | 9.380 | 618,200 | +0.32(+3.53%) |
Nov 07, 2019 | 9.060 | 9.590 | 9.015 | 9.060 | 1,101,346 | +0.07(+0.78%) |
Nov 06, 2019 | 9.250 | 9.270 | 8.920 | 8.990 | 720,629 | -0.31(-3.33%) |
Nov 05, 2019 | 9.550 | 9.550 | 9.030 | 9.300 | 859,528 | -0.06(-0.64%) |
Nov 04, 2019 | 9.950 | 10.24 | 9.340 | 9.360 | 1,225,654 | -0.58(-5.84%) |
Nov 01, 2019 | 9.710 | 10.07 | 9.270 | 9.940 | 1,538,600 | +0.24(+2.47%) |
Oct 31, 2019 | 10.21 | 10.25 | 9.500 | 9.700 | 1,347,474 | -0.65(-6.28%) |
Oct 30, 2019 | 9.920 | 10.41 | 9.260 | 10.35 | 4,451,762 | -2.98(-22.36%) |
Oct 29, 2019 | 13.33 | 13.33 | 13.33 | 10 | +0.00(+0.00%) | |
Oct 28, 2019 | 12.26 | 13.53 | 12.25 | 13.33 | 1,518,426 | +1.07(+8.73%) |
Oct 25, 2019 | 11.16 | 12.75 | 11.15 | 12.26 | 1,444,900 | +1.49(+13.83%) |
Oct 24, 2019 | 11.91 | 11.94 | 10.61 | 10.77 | 841,958 | -1.10(-9.27%) |
Oct 23, 2019 | 11.72 | 12.00 | 11.53 | 11.87 | 471,421 | +0.17(+1.45%) |
Oct 22, 2019 | 11.66 | 11.99 | 11.32 | 11.70 | 407,865 | +0.22(+1.92%) |
Oct 21, 2019 | 11.28 | 11.56 | 11.26 | 11.48 | 474,382 | +0.28(+2.45%) |
Oct 18, 2019 | 11.35 | 11.61 | 11.19 | 11.21 | 441,200 | -0.21(-1.88%) |
Oct 17, 2019 | 11.33 | 11.50 | 11.09 | 11.42 | 564,891 | +0.17(+1.51%) |
Oct 16, 2019 | 11.37 | 11.65 | 11.23 | 11.25 | 360,567 | -0.15(-1.32%) |
Oct 15, 2019 | 10.88 | 11.64 | 10.80 | 11.40 | 919,297 | +0.56(+5.17%) |
Oct 14, 2019 | 11.05 | 11.19 | 10.74 | 10.84 | 769,039 | -0.21(-1.86%) |
Oct 11, 2019 | 11.50 | 11.66 | 10.98 | 11.04 | 857,300 | -0.37(-3.20%) |
Oct 10, 2019 | 11.16 | 11.47 | 10.97 | 11.41 | 873,648 | +0.25(+2.24%) |
Oct 09, 2019 | 11.62 | 11.62 | 11.14 | 11.16 | 515,240 | -0.41(-3.59%) |
Oct 08, 2019 | 12.10 | 12.17 | 11.42 | 11.57 | 988,901 | -0.52(-4.26%) |
Oct 07, 2019 | 11.78 | 12.16 | 11.60 | 12.09 | 595,801 | +0.60(+5.18%) |
Oct 04, 2019 | 11.21 | 11.59 | 11.08 | 11.49 | 305,700 | +0.31(+2.82%) |
Oct 03, 2019 | 11.23 | 11.49 | 11.03 | 11.18 | 541,033 | -0.04(-0.40%) |
Oct 02, 2019 | 11.19 | 11.50 | 11.08 | 11.22 | 404,685 | -0.09(-0.75%) |