Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.800 | 9.200 | 8.600 | 9.100 | 204,690 | +0.40(+4.60%) |
Dec 30, 2019 | 8.800 | 8.800 | 8.500 | 8.700 | 168,532 | -0.02(-0.23%) |
Dec 27, 2019 | 8.800 | 8.800 | 8.300 | 8.720 | 164,920 | +0.12(+1.40%) |
Dec 26, 2019 | 8.200 | 8.800 | 8.000 | 8.600 | 159,456 | +0.51(+6.33%) |
Dec 24, 2019 | 8.000 | 8.200 | 7.700 | 8.088 | 106,550 | +0.19(+2.38%) |
Dec 23, 2019 | 7.500 | 8.000 | 7.500 | 7.900 | 134,335 | +0.66(+9.10%) |
Dec 20, 2019 | 7.400 | 8.199 | 7.241 | 7.241 | 215,920 | -0.16(-2.15%) |
Dec 19, 2019 | 7.400 | 7.600 | 7.300 | 7.400 | 75,242 | +0.10(+1.37%) |
Dec 18, 2019 | 7.500 | 7.600 | 7.200 | 7.300 | 79,770 | -0.16(-2.13%) |
Dec 17, 2019 | 7.410 | 7.690 | 7.200 | 7.459 | 343,467 | +0.16(+2.18%) |
Dec 16, 2019 | 7.300 | 7.900 | 7.200 | 7.300 | 337,182 | +0.00(+0.00%) |
Dec 13, 2019 | 7.550 | 7.889 | 7.200 | 7.300 | 67,410 | -0.10(-1.35%) |
Dec 12, 2019 | 7.800 | 7.900 | 7.200 | 7.400 | 83,777 | -0.50(-6.34%) |
Dec 11, 2019 | 8.100 | 8.400 | 7.600 | 7.901 | 71,276 | -0.35(-4.18%) |
Dec 10, 2019 | 7.293 | 8.874 | 7.000 | 8.246 | 1,012,454 | -1.34(-13.95%) |
Dec 09, 2019 | 9.639 | 9.900 | 9.330 | 9.583 | 55,173 | -0.02(-0.18%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.410 | 9.600 | 57,320 | -0.20(-2.04%) |
Dec 05, 2019 | 9.700 | 10.40 | 9.600 | 9.800 | 39,208 | +0.20(+2.08%) |
Dec 04, 2019 | 10.30 | 10.50 | 9.400 | 9.600 | 86,665 | -0.70(-6.80%) |
Dec 03, 2019 | 10.70 | 10.70 | 10.00 | 10.30 | 48,607 | -0.30(-2.83%) |
Dec 02, 2019 | 10.90 | 11.00 | 10.20 | 10.60 | 23,645 | -0.20(-1.85%) |
Nov 29, 2019 | 10.80 | 10.90 | 10.60 | 10.80 | 8,210 | +0.00(+0.00%) |
Nov 27, 2019 | 11.00 | 11.00 | 10.60 | 10.80 | 40,570 | -0.10(-0.92%) |
Nov 26, 2019 | 11.00 | 11.20 | 10.70 | 10.90 | 16,988 | -0.10(-0.91%) |
Nov 25, 2019 | 11.20 | 11.20 | 10.80 | 11.00 | 34,293 | +0.00(+0.00%) |
Nov 22, 2019 | 11.20 | 11.20 | 10.90 | 11.00 | 16,620 | -0.20(-1.79%) |
Nov 21, 2019 | 11.20 | 11.20 | 11.00 | 11.20 | 15,515 | +0.10(+0.90%) |
Nov 20, 2019 | 11.00 | 11.20 | 11.00 | 11.10 | 17,210 | -0.10(-0.89%) |
Nov 19, 2019 | 11.10 | 11.20 | 11.00 | 11.20 | 23,757 | +0.00(+0.00%) |
Nov 18, 2019 | 11.00 | 11.30 | 11.00 | 11.20 | 20,161 | -0.05(-0.44%) |
Nov 15, 2019 | 11.50 | 11.60 | 11.10 | 11.25 | 19,110 | -0.35(-3.02%) |
Nov 14, 2019 | 12.00 | 12.20 | 11.40 | 11.60 | 19,605 | -0.20(-1.69%) |
Nov 13, 2019 | 12.50 | 12.60 | 11.80 | 11.80 | 30,754 | -0.20(-1.67%) |
Nov 12, 2019 | 11.30 | 12.80 | 11.00 | 12.00 | 111,289 | +0.60(+5.26%) |
Nov 11, 2019 | 12.00 | 12.00 | 11.00 | 11.40 | 47,567 | -0.30(-2.56%) |
Nov 08, 2019 | 12.00 | 12.01 | 11.00 | 11.70 | 41,820 | -0.20(-1.68%) |
Nov 07, 2019 | 13.20 | 13.40 | 10.90 | 11.90 | 153,738 | -0.90(-7.03%) |
Nov 06, 2019 | 12.90 | 13.00 | 12.50 | 12.80 | 13,244 | +0.00(+0.00%) |
Nov 05, 2019 | 13.60 | 13.60 | 12.60 | 12.80 | 29,808 | -0.70(-5.19%) |
Nov 04, 2019 | 12.80 | 14.40 | 12.70 | 13.50 | 80,309 | +1.10(+8.87%) |
Nov 01, 2019 | 11.70 | 12.78 | 11.60 | 12.40 | 34,720 | +0.70(+5.98%) |
Oct 31, 2019 | 11.90 | 11.90 | 11.10 | 11.70 | 13,185 | -0.10(-0.85%) |
Oct 30, 2019 | 11.10 | 11.80 | 11.10 | 11.80 | 36,765 | +0.80(+7.27%) |
Oct 29, 2019 | 11.00 | 11.10 | 10.90 | 11.00 | 8,658 | -0.10(-0.90%) |
Oct 28, 2019 | 10.80 | 11.10 | 10.80 | 11.10 | 7,651 | +0.20(+1.83%) |
Oct 25, 2019 | 11.00 | 11.10 | 10.80 | 10.90 | 12,180 | +0.10(+0.93%) |
Oct 24, 2019 | 11.10 | 11.17 | 10.70 | 10.80 | 22,453 | -0.30(-2.70%) |
Oct 23, 2019 | 11.00 | 11.20 | 10.80 | 11.10 | 9,488 | +0.20(+1.83%) |
Oct 22, 2019 | 11.20 | 11.30 | 10.50 | 10.90 | 19,996 | -0.20(-1.80%) |
Oct 21, 2019 | 11.20 | 11.40 | 11.10 | 11.10 | 6,068 | -0.10(-0.89%) |
Oct 18, 2019 | 11.30 | 11.60 | 11.10 | 11.20 | 24,660 | -0.20(-1.75%) |
Oct 17, 2019 | 10.90 | 11.60 | 10.90 | 11.40 | 34,289 | +0.60(+5.56%) |
Oct 16, 2019 | 11.00 | 11.60 | 10.80 | 10.80 | 40,086 | -0.20(-1.82%) |
Oct 15, 2019 | 10.40 | 11.10 | 10.40 | 11.00 | 51,832 | +0.50(+4.76%) |
Oct 14, 2019 | 10.40 | 10.77 | 10.30 | 10.50 | 27,707 | +0.10(+0.96%) |
Oct 11, 2019 | 10.20 | 10.60 | 10.10 | 10.40 | 42,330 | +0.30(+2.97%) |
Oct 10, 2019 | 10.00 | 10.30 | 10.00 | 10.10 | 29,532 | -0.10(-0.98%) |
Oct 09, 2019 | 10.30 | 10.40 | 10.10 | 10.20 | 14,391 | -0.10(-0.97%) |
Oct 08, 2019 | 10.40 | 10.59 | 10.10 | 10.30 | 17,723 | -0.20(-1.90%) |
Oct 07, 2019 | 10.50 | 10.70 | 10.50 | 10.50 | 12,454 | -0.20(-1.87%) |
Oct 04, 2019 | 10.40 | 10.70 | 10.40 | 10.70 | 20,110 | +0.20(+1.90%) |
Oct 03, 2019 | 10.50 | 10.60 | 10.40 | 10.50 | 14,087 | +0.00(+0.00%) |
Oct 02, 2019 | 10.60 | 10.70 | 10.40 | 10.50 | 17,289 | -0.10(-0.94%) |