Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.00 | 11.51 | 10.70 | 11.06 | 183,400 | +0.06(+0.55%) |
Dec 30, 2019 | 11.70 | 11.77 | 10.88 | 11.00 | 260,709 | -0.70(-5.98%) |
Dec 27, 2019 | 12.17 | 12.17 | 11.50 | 11.70 | 291,300 | -0.41(-3.39%) |
Dec 26, 2019 | 12.46 | 12.78 | 12.02 | 12.11 | 200,607 | -0.35(-2.81%) |
Dec 24, 2019 | 12.24 | 12.55 | 12.14 | 12.46 | 132,300 | +0.18(+1.47%) |
Dec 23, 2019 | 12.67 | 12.87 | 11.92 | 12.28 | 339,818 | -0.19(-1.52%) |
Dec 20, 2019 | 12.61 | 13.03 | 12.12 | 12.47 | 825,700 | -0.09(-0.72%) |
Dec 19, 2019 | 12.26 | 12.99 | 12.11 | 12.56 | 554,410 | +0.30(+2.45%) |
Dec 18, 2019 | 12.37 | 12.42 | 11.88 | 12.26 | 218,407 | -0.19(-1.53%) |
Dec 17, 2019 | 12.35 | 12.58 | 11.70 | 12.45 | 265,845 | +0.14(+1.14%) |
Dec 16, 2019 | 12.70 | 12.85 | 12.19 | 12.31 | 162,586 | -0.26(-2.07%) |
Dec 13, 2019 | 12.86 | 13.10 | 12.19 | 12.57 | 139,400 | -0.39(-3.01%) |
Dec 12, 2019 | 12.72 | 12.97 | 12.25 | 12.96 | 179,486 | +0.17(+1.33%) |
Dec 11, 2019 | 13.56 | 13.77 | 12.35 | 12.79 | 243,944 | -0.13(-1.01%) |
Dec 10, 2019 | 11.40 | 14.60 | 11.40 | 12.92 | 629,581 | +1.55(+13.63%) |
Dec 09, 2019 | 10.75 | 11.70 | 10.68 | 11.37 | 186,570 | +0.76(+7.16%) |
Dec 06, 2019 | 11.54 | 11.75 | 10.41 | 10.61 | 386,900 | +0.64(+6.42%) |
Dec 05, 2019 | 10.36 | 10.60 | 9.900 | 9.970 | 115,464 | -0.08(-0.80%) |
Dec 04, 2019 | 11.24 | 11.34 | 9.500 | 10.05 | 218,569 | -1.02(-9.21%) |
Dec 03, 2019 | 10.13 | 11.12 | 9.940 | 11.07 | 188,592 | +0.93(+9.17%) |
Dec 02, 2019 | 10.63 | 10.64 | 9.330 | 10.14 | 298,746 | -0.51(-4.79%) |
Nov 29, 2019 | 10.77 | 11.14 | 10.50 | 10.65 | 59,900 | -0.18(-1.66%) |
Nov 27, 2019 | 10.43 | 10.99 | 10.25 | 10.83 | 185,100 | +0.42(+4.03%) |
Nov 26, 2019 | 10.80 | 10.97 | 10.02 | 10.41 | 322,137 | -0.20(-1.89%) |
Nov 25, 2019 | 9.780 | 10.77 | 9.700 | 10.61 | 256,324 | +0.99(+10.29%) |
Nov 22, 2019 | 8.960 | 9.702 | 8.626 | 9.620 | 315,100 | +0.68(+7.61%) |
Nov 21, 2019 | 9.000 | 9.050 | 8.510 | 8.940 | 301,913 | +0.01(+0.11%) |
Nov 20, 2019 | 8.980 | 9.490 | 8.080 | 8.930 | 1,514,897 | +1.99(+28.67%) |
Nov 19, 2019 | 6.500 | 7.150 | 6.280 | 6.940 | 95,564 | +0.45(+6.93%) |
Nov 18, 2019 | 6.530 | 6.755 | 6.280 | 6.490 | 120,225 | -0.05(-0.76%) |
Nov 15, 2019 | 6.450 | 6.630 | 6.400 | 6.540 | 101,700 | +0.09(+1.40%) |
Nov 14, 2019 | 6.620 | 6.780 | 6.380 | 6.450 | 56,874 | -0.18(-2.71%) |
Nov 13, 2019 | 6.740 | 6.750 | 6.360 | 6.630 | 93,565 | -0.12(-1.78%) |
Nov 12, 2019 | 7.230 | 7.740 | 6.640 | 6.750 | 169,117 | -0.58(-7.91%) |
Nov 11, 2019 | 7.340 | 7.600 | 7.120 | 7.330 | 139,487 | +0.01(+0.14%) |
Nov 08, 2019 | 6.980 | 7.440 | 6.670 | 7.320 | 161,100 | +0.32(+4.57%) |
Nov 07, 2019 | 6.790 | 7.240 | 6.560 | 7.000 | 162,627 | +0.22(+3.24%) |
Nov 06, 2019 | 7.290 | 7.300 | 6.620 | 6.780 | 130,479 | -0.52(-7.12%) |
Nov 05, 2019 | 7.270 | 7.460 | 7.190 | 7.300 | 158,369 | +0.03(+0.41%) |
Nov 04, 2019 | 7.480 | 8.140 | 7.190 | 7.270 | 122,510 | -0.19(-2.55%) |
Nov 01, 2019 | 7.090 | 7.680 | 7.090 | 7.460 | 97,400 | +0.41(+5.82%) |
Oct 31, 2019 | 7.040 | 7.450 | 7.010 | 7.050 | 92,693 | -0.04(-0.56%) |
Oct 30, 2019 | 7.040 | 7.340 | 6.860 | 7.090 | 174,351 | +0.16(+2.31%) |
Oct 29, 2019 | 6.770 | 7.340 | 6.290 | 6.930 | 290,092 | +0.73(+11.77%) |
Oct 28, 2019 | 6.000 | 6.330 | 5.940 | 6.200 | 207,470 | +0.21(+3.51%) |
Oct 25, 2019 | 5.860 | 6.050 | 5.740 | 5.990 | 150,200 | +0.06(+1.01%) |
Oct 24, 2019 | 6.130 | 6.170 | 5.860 | 5.930 | 175,043 | -0.16(-2.63%) |
Oct 23, 2019 | 5.710 | 6.280 | 5.710 | 6.090 | 664,322 | +0.32(+5.55%) |
Oct 22, 2019 | 5.920 | 6.210 | 5.650 | 5.770 | 289,638 | -0.15(-2.53%) |
Oct 21, 2019 | 5.300 | 6.090 | 5.300 | 5.920 | 570,190 | +0.68(+12.98%) |
Oct 18, 2019 | 5.300 | 5.490 | 5.090 | 5.240 | 876,500 | -0.05(-0.95%) |
Oct 17, 2019 | 5.590 | 5.590 | 5.010 | 5.290 | 355,207 | -0.30(-5.37%) |
Oct 16, 2019 | 5.880 | 6.006 | 5.590 | 5.590 | 118,408 | -0.29(-4.93%) |
Oct 15, 2019 | 5.990 | 6.010 | 5.850 | 5.880 | 155,799 | -0.07(-1.18%) |
Oct 14, 2019 | 6.250 | 6.280 | 5.840 | 5.950 | 162,969 | -0.42(-6.59%) |
Oct 11, 2019 | 6.760 | 6.816 | 6.340 | 6.370 | 88,000 | -0.27(-4.07%) |
Oct 10, 2019 | 6.580 | 6.820 | 6.520 | 6.640 | 65,213 | +0.12(+1.84%) |
Oct 09, 2019 | 6.900 | 6.950 | 6.080 | 6.520 | 125,790 | -0.23(-3.41%) |
Oct 08, 2019 | 7.020 | 7.050 | 6.620 | 6.750 | 95,371 | -0.32(-4.53%) |
Oct 07, 2019 | 7.340 | 7.390 | 7.010 | 7.070 | 63,852 | -0.25(-3.42%) |
Oct 04, 2019 | 7.500 | 7.590 | 7.250 | 7.320 | 72,300 | -0.18(-2.40%) |
Oct 03, 2019 | 7.500 | 7.540 | 7.140 | 7.500 | 110,578 | +0.00(+0.00%) |
Oct 02, 2019 | 8.110 | 8.210 | 7.360 | 7.500 | 165,932 | -0.67(-8.20%) |