Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.00 | 13.12 | 12.75 | 12.83 | 32,700 | -0.19(-1.46%) |
Jan 30, 2020 | 13.66 | 13.66 | 13.00 | 13.02 | 18,904 | -0.54(-3.98%) |
Jan 29, 2020 | 13.26 | 13.62 | 13.25 | 13.56 | 119,526 | +0.41(+3.12%) |
Jan 28, 2020 | 13.01 | 13.37 | 12.85 | 13.15 | 10,007 | +0.24(+1.86%) |
Jan 27, 2020 | 12.62 | 13.24 | 12.51 | 12.91 | 18,095 | +0.02(+0.16%) |
Jan 24, 2020 | 13.52 | 13.74 | 12.63 | 12.89 | 20,500 | -0.54(-4.02%) |
Jan 23, 2020 | 13.23 | 13.43 | 12.52 | 13.43 | 46,134 | +0.28(+2.13%) |
Jan 22, 2020 | 13.31 | 13.75 | 12.90 | 13.15 | 40,704 | -0.26(-1.94%) |
Jan 21, 2020 | 14.25 | 14.25 | 13.32 | 13.41 | 69,509 | -0.58(-4.15%) |
Jan 17, 2020 | 14.01 | 14.42 | 13.50 | 13.99 | 40,500 | -0.10(-0.71%) |
Jan 16, 2020 | 13.94 | 14.22 | 13.50 | 14.09 | 86,759 | +0.11(+0.79%) |
Jan 15, 2020 | 14.61 | 14.79 | 13.85 | 13.98 | 123,536 | -0.75(-5.09%) |
Jan 14, 2020 | 14.14 | 14.94 | 14.14 | 14.73 | 117,648 | +0.26(+1.80%) |
Jan 13, 2020 | 14.99 | 14.99 | 14.14 | 14.47 | 47,035 | -0.41(-2.76%) |
Jan 10, 2020 | 14.98 | 15.15 | 14.80 | 14.88 | 19,100 | -0.01(-0.07%) |
Jan 09, 2020 | 14.99 | 15.25 | 14.54 | 14.89 | 26,448 | -0.02(-0.13%) |
Jan 08, 2020 | 14.82 | 15.49 | 14.38 | 14.91 | 78,205 | +0.09(+0.61%) |
Jan 07, 2020 | 15.73 | 16.00 | 14.81 | 14.82 | 121,500 | -0.61(-3.95%) |
Jan 06, 2020 | 15.90 | 16.00 | 15.24 | 15.43 | 143,350 | -0.22(-1.41%) |
Jan 03, 2020 | 15.75 | 16.22 | 15.01 | 15.65 | 98,800 | -0.10(-0.63%) |
Jan 02, 2020 | 17.50 | 17.84 | 15.55 | 15.75 | 312,507 | -1.40(-8.16%) |
Dec 31, 2019 | 17.89 | 19.89 | 16.50 | 17.15 | 1,810,400 | +2.55(+17.47%) |
Dec 30, 2019 | 20.93 | 21.00 | 14.20 | 14.60 | 2,115,454 | +5.37(+58.18%) |
Dec 27, 2019 | 9.880 | 9.895 | 9.230 | 9.230 | 7,700 | -0.57(-5.82%) |
Dec 26, 2019 | 9.950 | 9.950 | 9.450 | 9.800 | 7,399 | -0.16(-1.61%) |
Dec 24, 2019 | 9.700 | 9.970 | 9.150 | 9.960 | 5,000 | +0.22(+2.26%) |
Dec 23, 2019 | 9.580 | 9.959 | 9.384 | 9.740 | 5,914 | +0.35(+3.73%) |
Dec 20, 2019 | 9.723 | 9.884 | 9.370 | 9.390 | 10,300 | -0.43(-4.34%) |
Dec 19, 2019 | 9.500 | 9.816 | 9.500 | 9.816 | 8,112 | +0.32(+3.33%) |
Dec 18, 2019 | 8.850 | 9.900 | 8.770 | 9.500 | 44,723 | +0.80(+9.26%) |
Dec 17, 2019 | 8.590 | 8.695 | 8.590 | 8.695 | 1,197 | +0.11(+1.25%) |
Dec 16, 2019 | 8.660 | 8.750 | 8.350 | 8.588 | 4,885 | -0.10(-1.15%) |
Dec 13, 2019 | 8.692 | 8.692 | 8.543 | 8.688 | 1,600 | -0.05(-0.60%) |
Dec 12, 2019 | 8.460 | 8.740 | 8.330 | 8.740 | 3,565 | +0.12(+1.41%) |
Dec 11, 2019 | 8.380 | 8.680 | 8.380 | 8.619 | 6,578 | +0.12(+1.40%) |
Dec 10, 2019 | 8.390 | 8.630 | 8.340 | 8.500 | 3,663 | -0.01(-0.12%) |
Dec 09, 2019 | 8.250 | 8.760 | 8.250 | 8.510 | 7,608 | +0.15(+1.79%) |
Dec 06, 2019 | 8.750 | 8.830 | 8.360 | 8.360 | 8,000 | -0.61(-6.80%) |
Dec 05, 2019 | 8.500 | 8.970 | 8.432 | 8.970 | 7,366 | +0.47(+5.53%) |
Dec 04, 2019 | 8.300 | 8.550 | 8.290 | 8.500 | 9,009 | +0.20(+2.41%) |
Dec 03, 2019 | 8.420 | 8.420 | 8.000 | 8.300 | 46,333 | -0.12(-1.40%) |
Dec 02, 2019 | 8.290 | 8.600 | 8.271 | 8.418 | 8,233 | +0.13(+1.54%) |
Nov 29, 2019 | 8.120 | 8.300 | 8.010 | 8.290 | 1,700 | +0.23(+2.85%) |
Nov 27, 2019 | 8.020 | 8.290 | 7.960 | 8.060 | 2,800 | -0.11(-1.38%) |
Nov 26, 2019 | 8.290 | 8.300 | 7.830 | 8.172 | 3,447 | -0.12(-1.42%) |
Nov 25, 2019 | 7.900 | 8.290 | 7.900 | 8.290 | 1,821 | +0.37(+4.67%) |
Nov 22, 2019 | 8.150 | 8.300 | 7.820 | 7.920 | 33,000 | -0.07(-0.91%) |
Nov 21, 2019 | 8.130 | 8.195 | 7.993 | 7.993 | 4,796 | -0.01(-0.09%) |
Nov 20, 2019 | 8.000 | 8.000 | 8.000 | 6 | +0.00(+0.00%) | |
Nov 19, 2019 | 8.000 | 8.020 | 7.760 | 8.000 | 11,630 | +0.00(+0.00%) |
Nov 18, 2019 | 8.450 | 8.450 | 7.570 | 8.000 | 7,758 | +0.00(+0.00%) |
Nov 15, 2019 | 7.830 | 8.190 | 7.780 | 8.000 | 16,900 | +0.39(+5.12%) |
Nov 14, 2019 | 7.580 | 8.040 | 6.110 | 7.610 | 25,568 | -0.65(-7.87%) |
Nov 13, 2019 | 9.000 | 9.000 | 8.260 | 8.260 | 8,079 | -0.83(-9.10%) |
Nov 12, 2019 | 8.820 | 9.240 | 8.820 | 9.087 | 13,499 | +0.34(+3.85%) |
Nov 11, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 2,405 | +0.08(+0.92%) |
Nov 08, 2019 | 8.360 | 8.689 | 8.360 | 8.670 | 5,900 | -0.01(-0.12%) |
Nov 07, 2019 | 8.280 | 8.700 | 8.260 | 8.680 | 5,892 | +0.39(+4.70%) |
Nov 06, 2019 | 7.890 | 8.290 | 7.890 | 8.290 | 1,958 | +0.29(+3.62%) |
Nov 05, 2019 | 7.640 | 8.290 | 7.600 | 8.000 | 28,496 | +0.02(+0.25%) |
Nov 04, 2019 | 8.000 | 8.000 | 7.980 | 7.980 | 810 | -0.02(-0.25%) |