Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.170 | 8.880 | 8.160 | 8.740 | 5,499,500 | +0.52(+6.33%) |
Dec 30, 2019 | 8.530 | 8.550 | 8.190 | 8.220 | 3,895,857 | -0.27(-3.18%) |
Dec 27, 2019 | 8.420 | 8.530 | 8.160 | 8.490 | 3,400,500 | +0.16(+1.92%) |
Dec 26, 2019 | 8.450 | 8.660 | 8.260 | 8.330 | 3,369,725 | -0.09(-1.07%) |
Dec 24, 2019 | 8.380 | 8.460 | 8.240 | 8.420 | 2,127,700 | +0.08(+0.96%) |
Dec 23, 2019 | 8.240 | 8.640 | 8.070 | 8.340 | 6,865,136 | +0.24(+2.96%) |
Dec 20, 2019 | 8.700 | 8.780 | 8.060 | 8.100 | 9,265,000 | -0.45(-5.26%) |
Dec 19, 2019 | 7.870 | 8.660 | 7.860 | 8.550 | 10,287,354 | +0.74(+9.48%) |
Dec 18, 2019 | 7.820 | 7.880 | 7.720 | 7.810 | 4,168,249 | +0.01(+0.13%) |
Dec 17, 2019 | 8.110 | 8.110 | 7.700 | 7.800 | 4,916,675 | -0.15(-1.89%) |
Dec 16, 2019 | 8.050 | 8.100 | 7.720 | 7.950 | 5,282,818 | -0.05(-0.62%) |
Dec 13, 2019 | 7.800 | 8.050 | 7.770 | 8.000 | 4,513,000 | +0.20(+2.56%) |
Dec 12, 2019 | 8.100 | 8.100 | 7.560 | 7.800 | 8,237,966 | -0.32(-3.94%) |
Dec 11, 2019 | 7.970 | 8.150 | 7.800 | 8.120 | 4,180,430 | +0.16(+2.01%) |
Dec 10, 2019 | 8.300 | 8.470 | 7.950 | 7.960 | 3,564,647 | -0.28(-3.40%) |
Dec 09, 2019 | 8.140 | 8.330 | 8.010 | 8.240 | 3,789,772 | +0.17(+2.11%) |
Dec 06, 2019 | 8.500 | 8.610 | 8.060 | 8.070 | 4,955,900 | -0.35(-4.16%) |
Dec 05, 2019 | 8.610 | 8.740 | 8.340 | 8.420 | 3,771,563 | -0.15(-1.75%) |
Dec 04, 2019 | 9.380 | 9.550 | 8.530 | 8.570 | 5,618,703 | -0.73(-7.85%) |
Dec 03, 2019 | 9.460 | 9.680 | 9.210 | 9.300 | 2,905,588 | -0.56(-5.68%) |
Dec 02, 2019 | 10.11 | 10.15 | 9.400 | 9.860 | 2,594,026 | -0.11(-1.10%) |
Nov 29, 2019 | 9.980 | 10.08 | 9.840 | 9.970 | 975,900 | -0.01(-0.10%) |
Nov 27, 2019 | 9.800 | 10.25 | 9.600 | 9.980 | 3,423,900 | +0.38(+3.96%) |
Nov 26, 2019 | 9.350 | 9.740 | 9.300 | 9.600 | 4,556,561 | +0.23(+2.45%) |
Nov 25, 2019 | 9.040 | 9.480 | 8.960 | 9.370 | 4,216,189 | +0.43(+4.81%) |
Nov 22, 2019 | 9.100 | 9.240 | 8.850 | 8.940 | 2,835,100 | -0.05(-0.56%) |
Nov 21, 2019 | 9.080 | 9.170 | 8.730 | 8.990 | 2,512,416 | -0.01(-0.11%) |
Nov 20, 2019 | 8.870 | 9.530 | 8.800 | 9.000 | 6,604,733 | +0.04(+0.45%) |
Nov 19, 2019 | 8.050 | 9.030 | 7.700 | 8.960 | 10,105,728 | +0.92(+11.44%) |
Nov 18, 2019 | 8.660 | 8.790 | 8.000 | 8.040 | 7,975,529 | -0.56(-6.51%) |
Nov 15, 2019 | 9.050 | 9.130 | 8.520 | 8.600 | 7,225,100 | -0.29(-3.26%) |
Nov 14, 2019 | 9.060 | 9.200 | 8.800 | 8.890 | 7,131,777 | +0.06(+0.68%) |
Nov 13, 2019 | 10.15 | 10.19 | 8.750 | 8.830 | 26,437,232 | -2.25(-20.31%) |
Nov 12, 2019 | 11.94 | 12.30 | 10.91 | 11.08 | 9,681,977 | -0.77(-6.50%) |
Nov 11, 2019 | 11.50 | 11.90 | 11.50 | 11.85 | 2,314,151 | +0.26(+2.24%) |
Nov 08, 2019 | 12.00 | 12.22 | 11.31 | 11.59 | 2,834,700 | -0.40(-3.34%) |
Nov 07, 2019 | 12.00 | 12.68 | 11.83 | 11.99 | 1,723,536 | +0.00(+0.00%) |
Nov 06, 2019 | 12.46 | 12.94 | 11.81 | 11.99 | 2,700,757 | -0.60(-4.77%) |
Nov 05, 2019 | 13.00 | 13.36 | 12.29 | 12.59 | 2,813,390 | -0.46(-3.52%) |
Nov 04, 2019 | 12.62 | 13.50 | 12.62 | 13.05 | 4,578,217 | +0.53(+4.23%) |
Nov 01, 2019 | 11.70 | 12.62 | 11.51 | 12.52 | 3,505,200 | +0.83(+7.10%) |
Oct 31, 2019 | 12.22 | 12.33 | 11.20 | 11.69 | 3,149,760 | -0.50(-4.10%) |
Oct 30, 2019 | 11.78 | 12.30 | 11.51 | 12.19 | 2,935,698 | +0.43(+3.66%) |
Oct 29, 2019 | 12.04 | 12.16 | 11.54 | 11.76 | 3,620,837 | -0.30(-2.49%) |
Oct 28, 2019 | 11.70 | 12.10 | 11.55 | 12.06 | 5,622,935 | +0.68(+5.98%) |
Oct 25, 2019 | 10.73 | 11.90 | 10.65 | 11.38 | 6,659,900 | +0.56(+5.18%) |
Oct 24, 2019 | 10.57 | 10.85 | 10.05 | 10.82 | 4,993,156 | +0.80(+7.98%) |
Oct 23, 2019 | 9.440 | 10.45 | 9.440 | 10.02 | 4,753,919 | +0.52(+5.47%) |
Oct 22, 2019 | 9.210 | 9.700 | 9.210 | 9.500 | 3,363,781 | +0.37(+4.05%) |
Oct 21, 2019 | 9.500 | 9.620 | 9.050 | 9.130 | 4,568,563 | -0.33(-3.49%) |
Oct 18, 2019 | 9.330 | 9.620 | 9.120 | 9.460 | 5,076,100 | +0.05(+0.53%) |
Oct 17, 2019 | 10.00 | 10.22 | 8.730 | 9.410 | 11,662,203 | -0.59(-5.90%) |
Oct 16, 2019 | 10.21 | 10.58 | 9.930 | 10.00 | 4,744,537 | -0.31(-3.01%) |
Oct 15, 2019 | 9.740 | 10.49 | 9.320 | 10.31 | 9,573,557 | +0.61(+6.29%) |
Oct 14, 2019 | 10.81 | 10.95 | 9.440 | 9.700 | 10,718,904 | -1.43(-12.85%) |
Oct 11, 2019 | 10.41 | 11.66 | 10.33 | 11.13 | 9,072,200 | +0.90(+8.80%) |
Oct 10, 2019 | 10.90 | 11.01 | 9.820 | 10.23 | 18,918,844 | -0.74(-6.75%) |
Oct 09, 2019 | 11.73 | 11.78 | 10.90 | 10.97 | 8,458,770 | -0.37(-3.26%) |
Oct 08, 2019 | 13.30 | 13.35 | 11.20 | 11.34 | 12,064,268 | -2.15(-15.94%) |
Oct 07, 2019 | 15.00 | 15.20 | 13.47 | 13.49 | 7,606,310 | -1.23(-8.36%) |
Oct 04, 2019 | 13.31 | 14.85 | 12.91 | 14.72 | 11,959,400 | +1.02(+7.45%) |
Oct 03, 2019 | 12.98 | 13.77 | 12.56 | 13.70 | 3,305,043 | +0.75(+5.79%) |
Oct 02, 2019 | 13.04 | 13.61 | 12.61 | 12.95 | 4,170,352 | -0.22(-1.67%) |