Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.91 | 11.36 | 10.84 | 11.30 | 948,457 | +0.31(+2.86%) |
Dec 30, 2019 | 11.14 | 11.25 | 10.90 | 10.99 | 833,094 | -0.14(-1.24%) |
Dec 27, 2019 | 11.03 | 11.28 | 11.03 | 11.13 | 455,578 | +0.14(+1.26%) |
Dec 26, 2019 | 11.14 | 11.25 | 10.84 | 10.99 | 605,798 | -0.18(-1.65%) |
Dec 24, 2019 | 11.22 | 11.32 | 11.01 | 11.17 | 268,286 | -0.13(-1.15%) |
Dec 23, 2019 | 11.35 | 11.35 | 11.11 | 11.30 | 565,760 | -0.07(-0.61%) |
Dec 20, 2019 | 11.20 | 11.42 | 11.03 | 11.37 | 1,175,790 | +0.29(+2.63%) |
Dec 19, 2019 | 11.05 | 11.33 | 10.91 | 11.08 | 787,007 | +0.04(+0.35%) |
Dec 18, 2019 | 10.73 | 11.31 | 10.61 | 11.04 | 1,298,424 | +0.37(+3.45%) |
Dec 17, 2019 | 10.56 | 10.77 | 10.47 | 10.67 | 593,028 | +0.12(+1.09%) |
Dec 16, 2019 | 10.14 | 10.70 | 10.03 | 10.56 | 885,769 | +0.49(+4.87%) |
Dec 13, 2019 | 10.46 | 10.47 | 10.02 | 10.07 | 737,037 | -0.39(-3.72%) |
Dec 12, 2019 | 10.43 | 10.68 | 10.36 | 10.46 | 725,188 | +0.02(+0.15%) |
Dec 11, 2019 | 10.08 | 10.45 | 9.986 | 10.44 | 716,503 | +0.41(+4.08%) |
Dec 10, 2019 | 9.728 | 10.10 | 9.546 | 10.03 | 926,526 | +0.25(+2.56%) |
Dec 09, 2019 | 10.24 | 10.29 | 9.773 | 9.781 | 1,078,316 | -0.55(-5.29%) |
Dec 06, 2019 | 10.25 | 10.59 | 10.23 | 10.33 | 887,364 | +0.24(+2.41%) |
Dec 05, 2019 | 10.12 | 10.24 | 9.895 | 10.08 | 557,558 | +0.02(+0.15%) |
Dec 04, 2019 | 9.523 | 10.29 | 9.523 | 10.07 | 1,380,401 | +0.58(+6.16%) |
Dec 03, 2019 | 8.909 | 9.553 | 8.795 | 9.485 | 1,063,865 | +0.31(+3.39%) |
Dec 02, 2019 | 9.136 | 9.356 | 9.087 | 9.174 | 424,794 | +0.05(+0.50%) |
Nov 29, 2019 | 9.098 | 9.288 | 8.977 | 9.129 | 511,869 | -0.01(-0.08%) |
Nov 27, 2019 | 9.174 | 9.288 | 9.000 | 9.136 | 670,930 | +0.04(+0.42%) |
Nov 26, 2019 | 9.197 | 9.356 | 9.076 | 9.098 | 604,782 | -0.17(-1.80%) |
Nov 25, 2019 | 9.349 | 9.349 | 9.060 | 9.265 | 698,655 | +0.05(+0.58%) |
Nov 22, 2019 | 9.038 | 9.296 | 9.015 | 9.212 | 504,747 | +0.20(+2.19%) |
Nov 21, 2019 | 9.333 | 9.394 | 8.977 | 9.015 | 786,551 | -0.26(-2.78%) |
Nov 20, 2019 | 9.303 | 9.394 | 9.129 | 9.273 | 811,021 | -0.07(-0.73%) |
Nov 19, 2019 | 9.023 | 9.356 | 8.879 | 9.341 | 762,576 | +0.24(+2.67%) |
Nov 18, 2019 | 9.341 | 9.531 | 9.064 | 9.098 | 894,190 | -0.18(-1.96%) |
Nov 15, 2019 | 9.250 | 9.314 | 9.053 | 9.280 | 844,631 | +0.11(+1.16%) |
Nov 14, 2019 | 9.129 | 9.508 | 9.068 | 9.174 | 1,195,158 | +0.00(+0.00%) |
Nov 13, 2019 | 8.462 | 9.235 | 8.302 | 9.174 | 2,040,055 | +0.67(+7.94%) |
Nov 12, 2019 | 8.310 | 8.568 | 8.082 | 8.499 | 1,117,242 | +0.17(+2.00%) |
Nov 11, 2019 | 8.113 | 8.810 | 7.976 | 8.333 | 1,649,433 | +0.29(+3.58%) |
Nov 08, 2019 | 6.824 | 8.462 | 6.566 | 8.045 | 2,193,219 | +1.22(+17.89%) |
Nov 07, 2019 | 7.537 | 7.749 | 7.370 | 6.824 | 1,092,638 | -0.61(-8.16%) |
Nov 06, 2019 | 7.506 | 7.544 | 7.324 | 7.430 | 643,670 | -0.14(-1.80%) |
Nov 05, 2019 | 7.309 | 7.658 | 7.286 | 7.567 | 1,174,581 | +0.29(+3.96%) |
Nov 04, 2019 | 7.294 | 7.423 | 7.195 | 7.279 | 857,298 | +0.03(+0.42%) |
Nov 01, 2019 | 7.218 | 7.309 | 7.120 | 7.248 | 634,001 | +0.08(+1.16%) |
Oct 31, 2019 | 7.461 | 7.491 | 7.063 | 7.165 | 838,812 | -0.40(-5.31%) |
Oct 30, 2019 | 7.582 | 7.635 | 7.499 | 7.567 | 584,193 | -0.02(-0.20%) |
Oct 29, 2019 | 7.461 | 7.635 | 7.385 | 7.582 | 784,937 | +0.13(+1.73%) |
Oct 28, 2019 | 7.446 | 7.650 | 7.385 | 7.453 | 606,077 | +0.02(+0.31%) |
Oct 25, 2019 | 7.180 | 7.582 | 7.180 | 7.430 | 782,510 | +0.20(+2.73%) |
Oct 24, 2019 | 7.430 | 7.506 | 7.165 | 7.233 | 437,328 | -0.23(-3.05%) |
Oct 23, 2019 | 7.150 | 7.553 | 7.051 | 7.461 | 908,704 | +0.30(+4.13%) |
Oct 22, 2019 | 6.816 | 7.165 | 6.744 | 7.165 | 1,066,421 | +0.36(+5.23%) |
Oct 21, 2019 | 6.756 | 6.919 | 6.680 | 6.809 | 812,534 | +0.13(+1.93%) |
Oct 18, 2019 | 6.771 | 6.824 | 6.642 | 6.680 | 552,888 | -0.14(-2.11%) |
Oct 17, 2019 | 6.907 | 6.983 | 6.778 | 6.824 | 554,172 | -0.02(-0.33%) |
Oct 16, 2019 | 6.710 | 7.021 | 6.710 | 6.847 | 879,003 | +0.10(+1.46%) |
Oct 15, 2019 | 6.581 | 6.987 | 6.543 | 6.748 | 860,058 | +0.18(+2.77%) |
Oct 14, 2019 | 6.619 | 6.672 | 6.430 | 6.566 | 602,492 | -0.06(-0.92%) |
Oct 11, 2019 | 6.217 | 6.698 | 6.164 | 6.627 | 1,369,031 | +0.63(+10.49%) |
Oct 10, 2019 | 5.937 | 6.141 | 5.914 | 5.997 | 588,415 | +0.04(+0.64%) |
Oct 09, 2019 | 6.066 | 6.164 | 5.959 | 5.959 | 595,276 | -0.05(-0.76%) |
Oct 08, 2019 | 6.422 | 6.422 | 5.990 | 6.005 | 2,642,136 | -0.51(-7.80%) |
Oct 07, 2019 | 6.483 | 6.566 | 6.399 | 6.513 | 745,276 | -0.01(-0.12%) |
Oct 04, 2019 | 6.589 | 6.672 | 6.392 | 6.521 | 729,886 | -0.06(-0.92%) |
Oct 03, 2019 | 6.619 | 6.748 | 6.464 | 6.581 | 2,689,966 | -0.11(-1.59%) |
Oct 02, 2019 | 6.725 | 6.809 | 6.551 | 6.687 | 1,428,053 | -0.07(-1.01%) |