Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.500 | 9.760 | 9.500 | 9.680 | 2,524,800 | +0.18(+1.89%) |
Dec 30, 2019 | 9.620 | 9.690 | 9.240 | 9.500 | 1,756,100 | -0.12(-1.25%) |
Dec 27, 2019 | 9.840 | 9.905 | 9.550 | 9.620 | 1,473,800 | -0.23(-2.34%) |
Dec 26, 2019 | 9.710 | 9.910 | 9.660 | 9.850 | 1,248,350 | +0.14(+1.44%) |
Dec 24, 2019 | 9.640 | 9.810 | 9.600 | 9.710 | 781,800 | +0.13(+1.36%) |
Dec 23, 2019 | 9.770 | 9.780 | 9.220 | 9.580 | 3,328,679 | -0.18(-1.84%) |
Dec 20, 2019 | 10.01 | 10.11 | 9.710 | 9.760 | 3,782,100 | -0.33(-3.27%) |
Dec 19, 2019 | 10.51 | 10.53 | 9.800 | 10.09 | 3,379,900 | -0.42(-4.00%) |
Dec 18, 2019 | 10.81 | 10.91 | 10.48 | 10.51 | 2,318,123 | -0.31(-2.87%) |
Dec 17, 2019 | 10.90 | 11.05 | 10.71 | 10.82 | 1,334,159 | -0.13(-1.19%) |
Dec 16, 2019 | 10.94 | 11.09 | 10.81 | 10.95 | 1,668,260 | +0.13(+1.20%) |
Dec 13, 2019 | 10.69 | 10.95 | 10.61 | 10.82 | 2,518,800 | +0.13(+1.22%) |
Dec 12, 2019 | 10.68 | 10.98 | 10.65 | 10.69 | 2,503,932 | +0.05(+0.47%) |
Dec 11, 2019 | 10.60 | 10.72 | 10.34 | 10.64 | 1,363,738 | +0.09(+0.85%) |
Dec 10, 2019 | 10.79 | 10.79 | 10.53 | 10.55 | 1,521,753 | -0.16(-1.49%) |
Dec 09, 2019 | 10.45 | 10.93 | 10.41 | 10.71 | 2,756,179 | +0.25(+2.39%) |
Dec 06, 2019 | 9.930 | 10.68 | 9.895 | 10.46 | 4,215,500 | +0.71(+7.28%) |
Dec 05, 2019 | 9.690 | 9.930 | 9.640 | 9.750 | 2,713,767 | +0.11(+1.14%) |
Dec 04, 2019 | 10.49 | 10.67 | 9.530 | 9.640 | 5,014,163 | -0.86(-8.19%) |
Dec 03, 2019 | 10.26 | 10.54 | 10.21 | 10.50 | 2,042,589 | +0.04(+0.38%) |
Dec 02, 2019 | 10.52 | 10.59 | 10.31 | 10.46 | 1,399,420 | -0.01(-0.10%) |
Nov 29, 2019 | 10.41 | 10.59 | 10.38 | 10.47 | 872,900 | +0.01(+0.10%) |
Nov 27, 2019 | 10.53 | 10.54 | 10.23 | 10.46 | 1,922,700 | -0.04(-0.38%) |
Nov 26, 2019 | 10.77 | 10.86 | 10.44 | 10.50 | 2,709,579 | -0.25(-2.33%) |
Nov 25, 2019 | 10.26 | 10.96 | 10.26 | 10.75 | 2,138,497 | +0.50(+4.88%) |
Nov 22, 2019 | 10.69 | 10.91 | 10.15 | 10.25 | 1,286,800 | -0.36(-3.39%) |
Nov 21, 2019 | 10.48 | 10.62 | 10.30 | 10.61 | 1,846,620 | +0.15(+1.43%) |
Nov 20, 2019 | 10.27 | 10.60 | 10.08 | 10.46 | 2,275,398 | +0.07(+0.67%) |
Nov 19, 2019 | 10.44 | 10.48 | 9.980 | 10.39 | 2,280,421 | +0.01(+0.10%) |
Nov 18, 2019 | 10.02 | 10.52 | 9.930 | 10.38 | 2,354,612 | +0.36(+3.59%) |
Nov 15, 2019 | 9.700 | 10.06 | 9.555 | 10.02 | 2,009,200 | +0.36(+3.73%) |
Nov 14, 2019 | 9.190 | 9.840 | 9.130 | 9.660 | 1,812,767 | +0.48(+5.23%) |
Nov 13, 2019 | 9.280 | 9.330 | 9.095 | 9.180 | 1,711,601 | -0.14(-1.50%) |
Nov 12, 2019 | 9.300 | 9.400 | 9.060 | 9.320 | 2,393,396 | +0.01(+0.11%) |
Nov 11, 2019 | 9.560 | 9.720 | 9.140 | 9.310 | 4,092,975 | -0.81(-8.00%) |
Nov 08, 2019 | 9.330 | 10.25 | 9.330 | 10.12 | 4,812,400 | +0.79(+8.47%) |
Nov 07, 2019 | 8.330 | 9.330 | 7.990 | 9.330 | 7,937,019 | -0.27(-2.81%) |
Nov 06, 2019 | 9.590 | 9.670 | 9.190 | 9.600 | 4,159,986 | +0.01(+0.10%) |
Nov 05, 2019 | 9.150 | 9.630 | 9.050 | 9.590 | 4,420,794 | +0.45(+4.92%) |
Nov 04, 2019 | 8.430 | 9.270 | 8.350 | 9.140 | 3,669,951 | +0.83(+9.99%) |
Nov 01, 2019 | 7.950 | 8.340 | 7.950 | 8.310 | 2,564,800 | +0.43(+5.46%) |
Oct 31, 2019 | 8.550 | 8.550 | 7.780 | 7.880 | 3,219,373 | -0.68(-7.94%) |
Oct 30, 2019 | 8.480 | 8.610 | 8.140 | 8.560 | 2,581,971 | +0.10(+1.18%) |
Oct 29, 2019 | 9.150 | 9.200 | 8.450 | 8.460 | 3,573,508 | -0.61(-6.73%) |
Oct 28, 2019 | 8.830 | 9.290 | 8.780 | 9.070 | 3,014,144 | +0.24(+2.72%) |
Oct 25, 2019 | 8.830 | 8.960 | 8.725 | 8.830 | 1,790,100 | +0.00(+0.00%) |
Oct 24, 2019 | 8.750 | 8.950 | 8.490 | 8.830 | 4,365,825 | +0.15(+1.73%) |
Oct 23, 2019 | 8.560 | 8.720 | 8.360 | 8.680 | 2,547,264 | +0.13(+1.52%) |
Oct 22, 2019 | 8.260 | 8.610 | 8.020 | 8.550 | 2,736,435 | +0.33(+4.01%) |
Oct 21, 2019 | 7.630 | 8.230 | 7.615 | 8.220 | 2,866,259 | +0.68(+9.02%) |
Oct 18, 2019 | 7.580 | 7.720 | 7.425 | 7.540 | 4,268,400 | -0.07(-0.92%) |
Oct 17, 2019 | 7.700 | 8.025 | 7.565 | 7.610 | 3,551,294 | -0.06(-0.78%) |
Oct 16, 2019 | 7.370 | 7.750 | 7.320 | 7.670 | 2,884,023 | +0.29(+3.93%) |
Oct 15, 2019 | 7.250 | 7.440 | 7.000 | 7.380 | 2,377,901 | +0.10(+1.37%) |
Oct 14, 2019 | 7.300 | 7.322 | 7.020 | 7.280 | 3,881,843 | +0.03(+0.41%) |
Oct 11, 2019 | 6.910 | 7.340 | 6.850 | 7.250 | 2,794,200 | +0.45(+6.62%) |
Oct 10, 2019 | 6.870 | 7.030 | 6.700 | 6.800 | 1,665,917 | -0.06(-0.87%) |
Oct 09, 2019 | 6.730 | 6.920 | 6.580 | 6.860 | 1,619,757 | +0.17(+2.54%) |
Oct 08, 2019 | 6.570 | 6.850 | 6.440 | 6.690 | 2,897,050 | +0.07(+1.06%) |
Oct 07, 2019 | 6.560 | 6.705 | 6.400 | 6.620 | 2,654,892 | -0.05(-0.75%) |
Oct 04, 2019 | 6.620 | 6.705 | 6.485 | 6.670 | 1,867,800 | +0.08(+1.21%) |
Oct 03, 2019 | 6.440 | 6.600 | 6.180 | 6.590 | 2,422,012 | +0.08(+1.23%) |
Oct 02, 2019 | 6.460 | 6.550 | 6.242 | 6.510 | 1,758,195 | -0.03(-0.46%) |